KR: The Kroger Co.

As of Wednesday, September 17th, 2025

$ 66.96

+0.21 +0.31%

Open: 67.81
High: 68.02
Low: 66.61
Volume: 8,778,321
Previous Close on Tuesday, September 16th, 2025

$ 66.75

-0.66 -0.98%

Open: 67.50
High: 68.05
Low: 66.58
Volume: 10,518,085

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 67.81 68.02 66.61 66.96 8,778,320 +0.21 +0.31
2025-09-16 67.50 68.05 66.58 66.75 10,518,085 -0.66 -0.98
2025-09-15 68.29 69.09 67.14 67.41 7,198,376 -0.88 -1.29
2025-09-12 67.38 68.98 67.15 68.29 8,008,532 +1.06 +1.58
2025-09-11 69.00 69.89 66.15 67.23 13,684,664 +0.20 +0.30
2025-09-10 67.38 67.70 66.34 67.03 9,259,096 -0.60 -0.89
2025-09-09 67.86 67.90 66.72 67.63 7,167,478 -0.37 -0.54
2025-09-08 67.74 68.18 67.29 68.00 10,182,148 +0.25 +0.37
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 69.89
On 2025-09-11		 66.15
On 2025-09-11		 -0.07 -0.10 69.89
On 2025-09-11		 66.58
On 2025-09-16		 -4.74 67.33
10D 69.89
On 2025-09-11		 66.15
On 2025-09-11		 -1.24 -1.82 69.89
On 2025-09-11		 66.58
On 2025-09-16		 -4.74 67.49
20D 71.90
On 2025-08-22		 66.15
On 2025-09-11		 -3.76 -5.32 71.90
On 2025-08-22		 66.15
On 2025-09-11		 -8.00 68.35
WTD 69.09
On 2025-09-15		 66.58
On 2025-09-16		 -1.33 -1.95 69.09
On 2025-09-15		 66.58
On 2025-09-16		 -3.64 67.04
MTD 69.89
On 2025-09-11		 66.15
On 2025-09-11		 -0.88 -1.30 69.89
On 2025-09-11		 66.58
On 2025-09-16		 -4.74 67.64
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

66.96 +0.21 +0.31 8,778,321