KROGER CO. (THE) |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 52.38 USD | +0.76% |
|
-1.16% | +14.58% |
| May. 28 | Kroger Announces New Abound Pet Food Varieties | CI |
| May. 21 | Sisters of St. Francis of Philadelphia Files an Exempt Solicitation Statement with Securities and Exchange Commission | CI |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-28 | 2024-05-29 | 2024-05-30 | 2024-05-31 | |
|---|---|---|---|---|
| Last | 52.31 $ | 51.89 $ | 51.98 $ | 52.37 $ |
| Volume | 5 187 180 | 5 298 808 | 4 324 345 | 9 756 937 |
| Change | -1.28% | -0.80% | +0.17% | +0.75% |
| Opening | 52.66 | 52.36 | 52.09 | 51.84 |
| High | 52.80 | 52.48 | 52.22 | 52.43 |
| Low | 52.09 | 51.81 | 51.84 | 51.78 |
Performance
| 1 day | +0.76% | ||
| 1 week | -1.16% | ||
| Current month | +0.01% | ||
| 1 month | -5.43% | ||
| 3 months | +5.57% | ||
| 6 months | +18.31% | ||
| Current year | +14.58% | ||
| 1 year | +15.54% | ||
| 3 years | +41.63% | ||
| 5 years | +129.61% | ||
| 10 years | +119.42% |
Volumes
marketsDaily volume
9 756 937
Estimated daily volume
9 756 937
Avg. Volume 20 sessions
5 691 321
Daily volume ratio
1.71
Avg. Volume 20 sessions USD
298 082 937.38
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)
37 794 792 390
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)
35 224 063 780
Average Daily Capital Traded
0.79%
Highs and lows
1 week
51.78
52.80
1 month
51.7856.24
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
52.31
Moving average 20 days
54.21
Moving average 50 days
55.42
Moving average 100 days
52.00
Price spread / (MMA5)
-0.13%
Price spread / (MMA20)
+3.50%
Price spread / (MMA50)
+5.81%
Price spread / (MMA100)
-0.72%
STIM
RSI 9 days
21.70
RSI 14 days
29.17
Sector Comparison - Other Food Retail & Distribution
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.76% | -1.16% | +14.58% | +15.54% | 37.79B | ||
| +1.34% | +0.58% | +25.14% | +34.32% | 530B | ||
| +1.65% | -0.16% | -0.41% | +4.12% | 36.26B | ||
| -0.35% | -1.65% | +9.71% | -3.78% | 29.22B | ||
| -0.16% | -1.27% | +7.06% | +19.25% | 27.37B | ||
| +2.00% | +1.67% | -15.05% | -15.82% | 25.62B | ||
| +0.40% | -0.99% | +17.71% | +21.27% | 18.87B | ||
| +1.71% | +1.96% | +7.49% | +22.72% | 18.44B | ||
| -.--% | -1.71% | +2.68% | -9.80% | 14.03B | ||
| +0.88% | -0.96% | +16.34% | +32.81% | 12.99B | ||
| -1.22% | -2.59% | +5.89% | +1.71% | 11.99B | ||
| +0.61% | +1.35% | -10.24% | +1.40% | 11.92B | ||
| +2.28% | -0.10% | +0.65% | +25.88% | 10.83B | ||
| +1.12% | -0.37% | +0.19% | -3.40% | 8.63B | ||
| -0.06% | -4.59% | +64.17% | +128.53% | 7.94B | ||
| -0.63% | +0.94% | +10.87% | +69.09% | 7.86B | ||
| Average | +0.52% | -0.55% | +9.80% | +21.49% | ||
| Weighted average by Cap. | -0.16% | +0.19% | +18.80% | +27.04% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
785a61d2bb6e61ab21095d.lQ_0TDn0oZYXhBiCevqjPgXQVH6sn69gGkLmzziBlqM.xz-WBlDB9qJzyVaxTMnpaFqcLAnj0JgkLiOUm0rJztv2QqdhfLD14XypVQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:03 pm | 52.38 | 200 | 6,794,672 |
| 04:00:03 pm | 52.38 | 200 | 6,794,472 |
| 04:00:03 pm | 52.38 | 200 | 6,794,272 |
| 04:00:03 pm | 52.38 | 200 | 6,794,072 |
| 04:00:02 pm | 52.37 | 2,696,956 | 6,793,872 |
| 03:59:59 pm | 52.38 | 200 | 4,096,916 |
| 03:59:59 pm | 52.38 | 200 | 4,096,716 |
| 03:59:58 pm | 52.38 | 100 | 4,096,516 |
| 03:59:58 pm | 52.37 | 100 | 4,096,416 |
| 03:59:58 pm | 52.37 | 100 | 4,096,316 |
Monthly variations
Annual change
| 2024 | +14.57% | ||
| 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)
