KR: The Kroger Co.

As of Wednesday, July 2nd, 2025

$ 70.23

-1.12 -1.57%

Open: 71.00
High: 71.30
Low: 69.97
Volume: 6,134,714
Previous Close on Tuesday, July 1st, 2025

$ 71.35

-0.38 -0.53%

Open: 72.09
High: 72.50
Low: 70.89
Volume: 6,036,644

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 71.00 71.30 69.97 70.23 6,134,714 -1.12 -1.57
2025-07-01 72.09 72.50 70.89 71.35 6,036,644 -0.38 -0.53
2025-06-30 71.56 72.05 71.01 71.73 5,652,843 +0.31 +0.43
2025-06-27 71.15 71.61 70.68 71.42 8,995,356 +0.14 +0.20
2025-06-26 72.10 72.94 70.94 71.28 5,925,685 -0.94 -1.30
2025-06-25 73.25 73.26 72.19 72.22 5,452,536 -1.20 -1.63
2025-06-24 73.22 73.69 72.24 73.42 12,979,487 -0.58 -0.78
2025-06-23 72.12 74.11 71.63 74.00 12,070,135 +2.03 +2.82
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 72.94
On 2025-06-26		 69.97
On 2025-07-02		 -1.99 -2.76 72.94
On 2025-06-26		 69.97
On 2025-07-02		 -4.07 71.20
10D 74.11
On 2025-06-23		 65.22
On 2025-06-18		 4.28 6.49 74.11
On 2025-06-23		 69.97
On 2025-07-02		 -5.59 71.31
20D 74.11
On 2025-06-23		 64.15
On 2025-06-11		 3.15 4.70 74.11
On 2025-06-23		 69.97
On 2025-07-02		 -5.59 68.50
WTD 72.50
On 2025-07-01		 69.97
On 2025-07-02		 -1.19 -1.67 72.50
On 2025-07-01		 69.97
On 2025-07-02		 -3.49 71.10
MTD 72.50
On 2025-07-01		 69.97
On 2025-07-02		 -1.50 -2.09 72.50
On 2025-07-01		 69.97
On 2025-07-02		 -3.49 70.79
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

70.23 -1.12 -1.57 6,134,714