KROGER CO. (THE) |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 55.66 USD | -0.45% |
|
-1.33% | +22.12% |
| Apr. 24 | Kroger Insider Sold Shares Worth $4,605,194, According to a Recent SEC Filing | MT |
| Apr. 24 | Kroger Insider Sold Shares Worth $1,713,685, According to a Recent SEC Filing | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-22 | 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|---|
| Last | 56.93 $ | 55.63 $ | 56.15 $ | 55.91 $ | 55.74 $ |
| Volume | 4 260 438 | 5 149 087 | 3 619 665 | 3 219 121 | 361 890 |
| Change | +0.64% | -2.28% | +0.93% | -0.43% | -0.45% |
| Opening | 56.80 | 57.08 | 55.54 | 56.15 | 55.67 |
| High | 57.14 | 57.23 | 56.23 | 56.45 | 55.99 |
| Low | 56.35 | 55.52 | 55.35 | 55.59 | 55.48 |
Performance
| 1 day | -0.11% | ||
| 1 week | -1.27% | ||
| Current month | -2.24% | ||
| 1 month | -0.96% | ||
| 3 months | +20.63% | ||
| 6 months | +24.75% | ||
| Current year | +22.18% | ||
| 1 year | +16.79% | ||
| 3 years | +52.85% | ||
| 5 years | +123.40% | ||
| 10 years | +145.28% |
Volumes
marketsDaily volume
212 512
Estimated daily volume
3 613 940
Avg. Volume 20 sessions
4 581 290
Daily volume ratio
0.79
Avg. Volume 20 sessions USD
256 025 391.65
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)
40 349 567 358
Net sales (USD)
150 039 000 000
Number of employees
414 000
Sales / Employee (USD)
362 413
Free-Float
34.72 %
Free-Float capitalization (USD)
37 264 339 669
Average Daily Capital Traded
0.63%
Highs and lows
1 week
55.35
57.23
1 month
55.0058.34
Current year
44.4858.34
1 year
42.1058.34
3 years
35.6062.78
5 years
20.7062.78
10 years
19.6962.78
Indicators
Moving average 5 days
56.24
Moving average 20 days
56.34
Moving average 50 days
53.63
Moving average 100 days
49.69
Price spread / (MMA5)
+0.63%
Price spread / (MMA20)
+0.82%
Price spread / (MMA50)
-4.03%
Price spread / (MMA100)
-11.08%
STIM
RSI 9 days
52.06
RSI 14 days
54.57
Sector Comparison - Other Food Retail & Distribution
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.04% | -1.27% | +22.18% | +16.79% | 40.35B | ||
| +0.21% | +1.34% | +14.80% | +19.93% | 485B | ||
| +0.75% | +0.79% | +5.76% | +4.56% | 38.37B | ||
| +0.50% | +2.30% | +7.67% | -10.68% | 28.44B | ||
| -1.50% | +0.61% | -15.08% | -19.39% | 25.47B | ||
| 0.00% | +2.49% | -0.72% | +3.15% | 25.23B | ||
| -0.12% | +1.76% | +4.35% | +19.83% | 18.12B | ||
| +0.48% | +3.74% | +12.15% | +1.68% | 17.95B | ||
| +1.32% | +4.05% | +3.12% | -9.41% | 14.01B | ||
| +1.55% | +1.82% | +12.20% | +38.08% | 12.37B | ||
| +0.59% | +2.40% | +4.05% | -7.44% | 11.65B | ||
| +0.08% | -2.19% | -13.46% | -4.85% | 11.5B | ||
| +0.97% | +1.20% | +0.22% | +15.51% | 10.72B | ||
| -0.54% | +1.10% | +1.86% | +1.29% | 8.75B | ||
| +2.47% | +3.59% | +40.28% | +97.98% | 6.65B | ||
| +0.50% | +6.43% | -3.96% | +56.93% | 6.65B | ||
| Average | +0.44% | +1.88% | +5.96% | +14.00% | ||
| Weighted average by Cap. | +0.22% | +0.89% | +11.50% | +15.23% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
e33d01f9b0e7c004117a.cy2SkXL9VvJ_Yk-niPJ2pQK8qhpmX8eSkIWB9Zg9pUY.JmjCphauN5gFNS7vu7kS8XqMxC8sEJ-jo_HznO1t6hk-fvPgCrNg30xUDg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 09:52:53 am | 55.84 | 100 | 178,219 |
| 09:52:40 am | 55.85 | 100 | 178,119 |
| 09:52:35 am | 55.84 | 100 | 178,019 |
| 09:52:35 am | 55.84 | 100 | 177,919 |
| 09:52:35 am | 55.84 | 200 | 177,819 |
| 09:52:30 am | 55.83 | 300 | 177,619 |
| 09:52:29 am | 55.83 | 100 | 177,319 |
| 09:52:29 am | 55.83 | 134 | 177,219 |
| 09:52:29 am | 55.84 | 100 | 177,085 |
| 09:52:29 am | 55.84 | 100 | 176,985 |
Monthly variations
Annual change
| 2024 | +22.31% | ||
| 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)
