KR: The Kroger Co.

As of Monday, October 27th, 2025

$ 68.03

+0.92 +1.37%

Open: 66.82
High: 68.11
Low: 66.30
Volume: 4,609,761
Previous Close on Friday, October 24th, 2025

$ 67.11

-1.55 -2.26%

Open: 68.87
High: 68.90
Low: 66.91
Volume: 6,067,667

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-27 66.82 68.11 66.30 68.03 4,608,808 +0.92 +1.37
2025-10-24 68.87 68.90 66.91 67.11 6,067,667 -1.55 -2.26
2025-10-23 68.68 68.83 68.19 68.66 5,057,317 +0.06 +0.09
2025-10-22 67.79 68.86 67.05 68.60 6,625,561 +1.00 +1.48
2025-10-21 68.75 68.75 67.46 67.60 5,948,375 -1.55 -2.24
2025-10-20 69.00 69.40 68.24 69.15 4,208,759 +0.16 +0.23
2025-10-17 69.37 69.72 68.84 68.99 5,494,854 +0.11 +0.16
2025-10-16 68.96 69.81 68.62 68.88 4,633,613 -0.22 -0.32
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 68.90
On 2025-10-24		 66.30
On 2025-10-27		 -1.12 -1.62 68.90
On 2025-10-24		 66.30
On 2025-10-27		 -3.77 68.00
10D 69.81
On 2025-10-16		 66.30
On 2025-10-27		 0.90 1.34 69.81
On 2025-10-16		 66.30
On 2025-10-27		 -5.03 68.53
20D 69.81
On 2025-10-16		 64.52
On 2025-10-06		 1.60 2.41 69.81
On 2025-10-16		 66.30
On 2025-10-27		 -5.03 67.71
WTD 68.11
On 2025-10-27		 66.30
On 2025-10-27		 0.92 1.37 -- -- -- 68.03
MTD 69.81
On 2025-10-16		 64.52
On 2025-10-06		 0.62 0.92 69.81
On 2025-10-16		 66.30
On 2025-10-27		 -5.03 67.72
As of Monday, October 27th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.84 +8.97 +2.95 3,838,465
KO

The Coca-Cola Company

70.06 +0.35 +0.50 13,610,891
PFE

Pfizer Inc.

24.77 +0.01 +0.04 33,827,342
VZ

Verizon Communications Inc.

39.23 +0.41 +1.06 27,447,917
VIX

CBOE Volatility Index

15.79 -0.58 -3.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,544.59 +337.47 +0.71 426,803,216
DJTA

Dow Jones Transportation Average

15,663.16 +208.50 +1.35 126,756,736
SPX

S&P 500 Index

6,875.16 +83.47 +1.23
OEX

S&P 100 Index

3,446.42 +50.74 +1.49
NDX

NASDAQ 100 Index

25,821.55 +463.38 +1.83
NYA

NYSE Composite Index

21,789.63 +91.57 +0.42
XAX

NYSE AMEX Composite Index

7,053.10 -18.47 -0.26
RUI

RUSSELL 1000 Index

3,755.10 +44.13 +1.19
RUT

Russell 2000 Index

2,520.44 +6.97 +0.28
RUA

Russell 3000 Index

3,907.55 +44.39 +1.15
VIX

CBOE Volatility Index

15.79 -0.58 -3.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.77 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 -0.13 -0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 -0.21 -1.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,014.20 +219.22 +1.86
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

68.03 +0.92 +1.37 4,609,761