The Kroger Co (KR) Stock Price

31.57 ▲ +1.07 (+3.51%)
Open: 30.285 Vol: 17M Day's range: 29.86 - 31.99 Apr 02, 16:00 EDT
IEX Real-Time Price
Loading chart ...
KR Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 31.22▲ 31.03▲ 30.91▲ 30.19▲ 31.04▲
MA10 30.98▲ 30.83▲ 30.73▲ 30.09▲ 29.67▲
MA20 30.94▲ 30.72▲ 30.54▲ 30.97▲ 28.89▲
MA50 30.78▲ 30.30▲ 29.62▲ 29.66▲ 25.97▲
MA100 30.64▲ 29.63▲ 31.07▲ 28.80▲ 26.97▲
MA200 30.56▲ 30.96▲ 30.63▲ 26.22▲ 27.45▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.075▲ 0.038▲ 0.043▲ -0.124▼ 0.163▲
RSI 72.442▲ 66.326▲ 64.834▲ 54.907▲ 59.962▲
STOCH 63.566     77.880     61.231     35.964     48.233    
WILL %R -29.771     -18.571▲ -18.571▲ -55.415     -52.075    
CCI 244.082▲ 226.609▲ 148.174▲ 2.438     79.511    
Latest Filters Detected On KR
CDL $KR Doji Candlestick Pattern Detected Set Alert
BREAK $KR Price Breaks 10 Days High Set Alert
MA $KR Price Crossed Below MA(13) Set Alert
MA $KR Price Crossed Below MA(200) Set Alert
The Kroger Co News
Thursday, April 02, 2020 01:15 AM
Stock Market News, Stock Advice & Trading Tips From Feb. 29 to March 30, Kroger (NYSE:KR) stock rose by less than 1%. That ...
Wednesday, April 01, 2020 06:22 PM
1832 Asset Management L.P. reduced its position in Kroger Co (NYSE:KR) by 16.8% during the fourth quarter, according to the company in its most recent 13F filing with the Securities & Exchange ...
Wednesday, April 01, 2020 12:32 PM
INDIANAPOLIS - Kroger Co. (NYSE: KR) says it is providing its employees with another bonus for work performed during the COVID-19 pandemic. The grocery chain says it will provide all of its hourly ...
KR historical stock data
date open high low close volume
02/04/20 30.285 31.99 29.86 31.57 17,002,645
01/04/20 30.30 31.78 29.83 30.50 17,161,100
31/03/20 29.58 30.26 29.10 30.12 16,018,530
30/03/20 29.29 30.36 29.12 29.65 12,723,923
27/03/20 29.29 29.90 28.55 29.13 14,991,400
26/03/20 28.00 29.18 27.33 29.00 18,238,900
25/03/20 29.99 30.19 27.82 27.94 20,511,800
24/03/20 31.50 31.68 29.42 30.15 13,688,500
23/03/20 31.78 32.72 30.77 31.08 13,197,000
20/03/20 34.25 34.25 31.03 31.77 20,341,843
Quote Details
52wk Low:20.70
52wk High:36.84
Vol:17M
Avg Vol(3m):176.9M
1Y Chng:+25.18%
1M Chng:+4.16%
Add to Watch List