KR: The Kroger Co.

As of Friday, July 24th, 2026

$ 56.87

+1.11 +1.99%

Open: 55.62
High: 56.97
Low: 55.62
Volume: 5,351,473
Previous Close on Thursday, July 23rd, 2026

$ 55.76

-1.78 -3.09%

Open: 55.60
High: 56.08
Low: 54.83
Volume: 10,412,916

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 55.62 56.97 55.62 56.87 5,351,469 +1.11 +1.99
2026-07-23 55.60 56.08 54.83 55.76 10,412,916 -1.78 -3.09
2026-07-22 58.79 58.91 57.21 57.54 4,623,580 -0.24 -0.42
2026-07-21 58.08 58.13 57.09 57.78 5,523,855 -0.58 -0.99
2026-07-20 58.55 58.62 57.88 58.36 3,962,039 -0.46 -0.78
2026-07-17 59.71 60.34 58.43 58.82 5,999,918 +0.21 +0.36
2026-07-16 57.21 58.80 56.67 58.61 6,758,654 +2.05 +3.62
2026-07-15 58.15 58.76 56.28 56.56 10,784,644 -2.18 -3.71
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 58.91
On 2026-07-22		 54.83
On 2026-07-23		 -1.95 -3.32 58.91
On 2026-07-22		 54.83
On 2026-07-23		 -6.92 57.26
10D 61.18
On 2026-07-13		 54.83
On 2026-07-23		 -3.67 -6.06 61.18
On 2026-07-13		 54.83
On 2026-07-23		 -10.38 57.84
20D 61.28
On 2026-07-10		 54.15
On 2026-07-01		 -0.90 -1.56 61.28
On 2026-07-10		 54.83
On 2026-07-23		 -10.52 57.92
WTD 58.91
On 2026-07-22		 54.83
On 2026-07-23		 -1.95 -3.32 58.91
On 2026-07-22		 54.83
On 2026-07-23		 -6.92 57.26
MTD 61.28
On 2026-07-10		 54.15
On 2026-07-01		 1.34 2.41 61.28
On 2026-07-10		 54.83
On 2026-07-23		 -10.52 58.20
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,951,905
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,882,485
PFE

Pfizer Inc.

24.54 -0.47 -1.88 27,468,554
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,590,530
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 432,894,333
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 79,734,044
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.89 +116.62 +0.49
XAX

NYSE AMEX Composite Index

8,402.94 -20.50 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

56.87 +1.11 +1.99 5,351,473