KROGER CO. (THE) |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 55.49 USD | -0.75% |
|
-1.91% | +21.40% |
| Apr. 26 | Kroger Insider Sold Shares Worth $1,693,451, According to a Recent SEC Filing | MT |
| Apr. 24 | Kroger Insider Sold Shares Worth $4,605,194, According to a Recent SEC Filing | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|
| Last | 55.63 $ | 56.15 $ | 55.91 $ | 55.49 $ |
| Volume | 5 149 087 | 3 619 665 | 3 219 121 | 3 472 039 |
| Change | -2.28% | +0.93% | -0.43% | -0.75% |
| Opening | 57.08 | 55.54 | 56.15 | 55.67 |
| High | 57.23 | 56.23 | 56.45 | 55.99 |
| Low | 55.52 | 55.35 | 55.59 | 55.38 |
Performance
| 1 day | -0.75% | ||
| 1 week | -1.91% | ||
| Current month | -2.87% | ||
| 1 month | -1.60% | ||
| 3 months | +19.85% | ||
| 6 months | +23.94% | ||
| Current year | +21.40% | ||
| 1 year | +16.04% | ||
| 3 years | +51.86% | ||
| 5 years | +121.96% | ||
| 10 years | +145.80% |
Volumes
marketsDaily volume
3 472 039
Estimated daily volume
3 472 039
Avg. Volume 20 sessions
4 480 530
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
248 624 609.70
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)
40 046 458 463
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)
36 984 601 445
Average Daily Capital Traded
0.62%
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
56.02
Moving average 20 days
56.29
Moving average 50 days
53.84
Moving average 100 days
49.80
Price spread / (MMA5)
+0.96%
Price spread / (MMA20)
+1.45%
Price spread / (MMA50)
-2.98%
Price spread / (MMA100)
-10.25%
STIM
RSI 9 days
49.47
RSI 14 days
52.84
Sector Comparison - Other Food Retail & Distribution
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.75% | -1.91% | +21.40% | +16.04% | 40.05B | ||
| -0.08% | +1.06% | +14.48% | +19.59% | 485B | ||
| 0.00% | +0.44% | +5.39% | +4.19% | 38.37B | ||
| +0.43% | +2.26% | +7.63% | -10.71% | 28.47B | ||
| -1.50% | +0.61% | -15.08% | -19.39% | 25.16B | ||
| -0.31% | +2.67% | -0.55% | +3.33% | 25.08B | ||
| -0.12% | +1.76% | +4.35% | +19.83% | 17.88B | ||
| +0.18% | +3.56% | +11.96% | +1.50% | 17.99B | ||
| -1.73% | +3.65% | +1.34% | -11.33% | 13.77B | ||
| +1.84% | +2.62% | +13.08% | +39.16% | 12.59B | ||
| -0.04% | +1.75% | +3.40% | -8.03% | 11.69B | ||
| +1.10% | -1.08% | -12.48% | -3.78% | 11.62B | ||
| -0.09% | +0.54% | -0.43% | +14.75% | 10.71B | ||
| +0.36% | +2.04% | +2.23% | +1.10% | 8.78B | ||
| +1.64% | +2.81% | +39.22% | +96.48% | 6.75B | ||
| +0.31% | +6.39% | -4.00% | +56.87% | 6.65B | ||
| Average | +0.08% | +1.56% | +5.75% | +13.73% | ||
| Weighted average by Cap. | -0.10% | +1.09% | +11.22% | +14.96% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
68f1e95f9b4.qkZ9sgDGoajP8IsaELQmIPFIBKkOtGv7zyHagBOwGiQ.zi9LhDKUwv_6gOhifvFNDZ8AfPtd3DO99haby0z7Q0_4chDtWuuY3_uv_A
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 55.49 | 527,659 | 2,761,435 |
| 03:59:59 pm | 55.47 | 100 | 2,233,776 |
| 03:59:59 pm | 55.47 | 700 | 2,233,676 |
| 03:59:59 pm | 55.47 | 100 | 2,232,976 |
| 03:59:59 pm | 55.47 | 199 | 2,232,876 |
| 03:59:59 pm | 55.48 | 100 | 2,232,677 |
| 03:59:58 pm | 55.49 | 100 | 2,232,577 |
| 03:59:58 pm | 55.49 | 100 | 2,232,477 |
| 03:59:58 pm | 55.49 | 100 | 2,232,377 |
| 03:59:58 pm | 55.49 | 100 | 2,232,277 |
Monthly variations
Annual change
| 2024 | +21.40% | ||
| 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)
