KROGER CO. (THE) |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 52.31 USD | -1.28% |
|
-2.52% | +14.44% |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-21 | 2024-05-22 | 2024-05-23 | 2024-05-24 | 2024-05-28 | |
|---|---|---|---|---|---|
| Last | 53.66 $ | 53.92 $ | 53.31 $ | 52.99 $ | 52.31 $ |
| Volume | 5 962 315 | 5 124 750 | 7 121 762 | 6 276 910 | 5 063 413 |
| Change | -0.43% | +0.48% | -1.13% | -0.60% | -1.28% |
| Opening | 54.02 | 53.46 | 53.74 | 53.46 | 52.66 |
| High | 54.35 | 54.02 | 53.74 | 53.69 | 52.8 |
| Low | 53.62 | 53.40 | 52.69 | 52.71 | 52.08 |
Performance
| 1 day | -1.40% | ||
| 1 week | -2.39% | ||
| Current month | -5.42% | ||
| 1 month | -5.74% | ||
| 3 months | +7.93% | ||
| 6 months | +19.26% | ||
| Current year | +14.59% | ||
| 1 year | +13.97% | ||
| 3 years | +41.64% | ||
| 5 years | +121.76% | ||
| 10 years | +124.37% |
Volumes
marketsDaily volume
1 572 696
Estimated daily volume
3 040 407
Avg. Volume 20 sessions
5 442 677
Daily volume ratio
0.56
Avg. Volume 20 sessions USD
284 407 086.64
Record volume 1
154 165 140
Record volume 2
106 360 700
Record volume 3
88 454 340
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
38 242 238 853
Net sales (USD)
150 039 000 000
Number of employees
414 000
Sales / Employee (USD)
362 413
Free-Float
34.93 %
Free-Float capitalization (USD)
35 641 075 801
Average Daily Capital Traded
0.74%
Highs and lows
1 week
52.29
54.02
1 month
52.2956.24
Current year
44.4858.34
1 year
42.1058.34
3 years
36.7762.78
5 years
20.7062.78
10 years
19.6962.78
Indicators
Moving average 5 days
53.55
Moving average 20 days
54.81
Moving average 50 days
55.72
Moving average 100 days
51.76
Price spread / (MMA5)
+2.49%
Price spread / (MMA20)
+4.89%
Price spread / (MMA50)
+6.63%
Price spread / (MMA100)
-0.95%
STIM
RSI 9 days
29.78
RSI 14 days
36.15
Sector Comparison - Other Food Retail & Distribution
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.39% | -2.39% | +14.59% | +13.97% | 38.24B | ||
| -0.50% | 0.00% | +23.98% | +33.81% | 527B | ||
| -1.05% | -3.91% | -1.03% | +4.11% | 36.33B | ||
| -1.40% | -1.42% | +19.90% | +28.34% | 34.94B | ||
| -0.76% | -2.60% | +10.82% | -5.43% | 29.78B | ||
| -1.24% | -0.26% | +7.09% | +18.65% | 27.91B | ||
| +0.25% | +0.54% | -15.22% | -16.96% | 25.57B | ||
| -2.15% | -1.26% | +15.26% | +15.85% | 18.89B | ||
| -0.93% | -0.09% | +5.36% | +16.86% | 18.29B | ||
| -0.43% | -0.43% | +4.02% | -7.91% | 14.37B | ||
| -0.14% | -2.60% | +17.35% | +32.46% | 13.11B | ||
| -1.31% | -1.47% | +6.37% | -0.41% | 12.21B | ||
| +0.12% | -0.37% | -11.20% | +1.62% | 11.76B | ||
| -1.26% | -3.79% | -0.42% | +23.78% | 10.84B | ||
| -0.18% | -2.53% | +0.19% | -3.57% | 8.74B | ||
| -5.22% | +0.51% | +63.83% | +123.10% | 8.32B | ||
| Average | -1.10% | -0.80% | +10.06% | +17.39% | ||
| Weighted average by Cap. | -0.71% | +0.30% | +18.09% | +25.83% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
5cfe4c3ccb367.zHvRb77weS8XEcoU8tByck9HWrfFI4-GLpfcpYpDG88.gUupLfOISXtBIIRFsZELAThwL-GvWsTEfdO3kLsoLaOaHecgisgvQHNThw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 12:51:39 pm | 52.35 | 100 | 1,060,085 |
| 12:51:39 pm | 52.35 | 100 | 1,059,985 |
| 12:51:17 pm | 52.36 | 111 | 1,059,885 |
| 12:51:15 pm | 52.36 | 100 | 1,059,774 |
| 12:51:15 pm | 52.36 | 100 | 1,059,674 |
| 12:51:15 pm | 52.36 | 111 | 1,059,574 |
| 12:51:15 pm | 52.36 | 111 | 1,059,463 |
| 12:51:00 pm | 52.36 | 100 | 1,059,352 |
| 12:50:50 pm | 52.36 | 100 | 1,059,252 |
| 12:50:50 pm | 52.37 | 100 | 1,059,152 |
Monthly variations
Annual change
| 2024 | +15.93% | ||
| 2023 | +2.53% | ||
| 2022 | -1.50% | ||
| 2021 | +42.51% | ||
| 2020 | +9.56% | ||
| 2019 | +5.42% | ||
| 2018 | +0.18% | ||
| 2017 | -20.46% | ||
| 2016 | -17.50% | ||
| 2015 | +30.29% | ||
| 2014 | +62.43% | ||
| 2013 | +51.92% | ||
| 2012 | +7.43% | ||
| 2011 | +8.32% | ||
| 2010 | +8.91% | ||
| 2009 | -22.26% | ||
| 2008 | -1.12% | ||
| 2007 | +15.78% | ||
| 2006 | +22.19% | ||
| 2005 | +7.64% | ||
| 2004 | -5.24% | ||
| 2003 | +19.81% | ||
| 2002 | -25.97% | ||
| 2001 | -22.88% | ||
| 2000 | +43.38% | ||
| 1999 | -37.60% | ||
| 1998 | +64.63% | ||
| 1997 | +58.06% | ||
| 1996 | +24.41% | ||
| 1995 | +54.92% | ||
| 1994 | +19.88% | ||
| 1993 | +37.61% | ||
| 1992 | -25.95% | ||
| 1991 | +38.60% | ||
| 1990 | -3.39% | ||
| 1989 | +66.20% | ||
| 1988 | -64.14% | ||
| 1987 | -17.15% | ||
| 1986 | +24.80% | ||
| 1985 | +21.97% | ||
| 1984 | +6.08% | ||
| 1983 | -6.03% | ||
| 1982 | +51.44% | ||
| 1981 | +19.54% | ||
| 1980 | +14.47% | ||
| 1979 | +6.67% | ||
| 1978 | +28.96% | ||
| 1977 | +15.71% | ||
| 1976 | +30.82% | ||
| 1975 | +17.74% | ||
| 1974 | -17.33% | ||
| 1973 | -15.25% | ||
| 1972 | -31.92% | ||
| 1971 | -12.75% | ||
| 1970 | +31.86% | ||
| 1969 | -19.00% | ||
| 1968 | +43.08% |
- Stock Market
- Equities
- KR Stock
- Quotes Kroger Co. (The)
