KR: The Kroger Co.

As of Friday, January 23rd, 2026

$ 64.25

+1.60 +2.55%

Open: 62.78
High: 64.30
Low: 62.52
Volume: 5,633,215
Previous Close on Thursday, January 22nd, 2026

$ 62.65

-1.27 -1.99%

Open: 64.04
High: 64.22
Low: 61.86
Volume: 6,732,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 62.78 64.30 62.52 64.25 5,633,215 +1.60 +2.55
2026-01-22 64.04 64.22 61.86 62.65 6,732,799 -1.27 -1.99
2026-01-21 63.38 64.24 63.26 63.92 6,315,432 +0.77 +1.22
2026-01-20 63.11 63.45 62.62 63.15 7,340,985 -0.04 -0.06
2026-01-16 62.14 63.63 62.05 63.19 7,902,369 +0.70 +1.12
2026-01-15 62.13 62.75 60.97 62.49 7,406,621 +0.03 +0.05
2026-01-14 61.18 62.80 61.18 62.46 6,220,324 +0.99 +1.61
2026-01-13 60.80 61.53 60.08 61.47 5,401,851 +0.36 +0.59
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 64.30
On 2026-01-23		 61.86
On 2026-01-22		 1.76 2.82 64.24
On 2026-01-21		 61.86
On 2026-01-22		 -3.71 63.43
10D 64.30
On 2026-01-23		 58.75
On 2026-01-09		 4.46 7.46 64.24
On 2026-01-21		 61.86
On 2026-01-22		 -3.71 62.42
20D 64.30
On 2026-01-23		 58.60
On 2026-01-08		 1.95 3.13 63.63
On 2025-12-26		 58.60
On 2026-01-08		 -7.91 62.19
WTD 64.30
On 2026-01-23		 61.86
On 2026-01-22		 1.06 1.68 64.24
On 2026-01-21		 61.86
On 2026-01-22		 -3.71 63.49
MTD 64.30
On 2026-01-23		 58.60
On 2026-01-08		 1.77 2.83 63.00
On 2026-01-02		 58.60
On 2026-01-08		 -6.98 61.98
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

64.25 +1.60 +2.55 5,633,215