KR: The Kroger Co.

As of Thursday, November 12th, 2026

$ 69.81

+0.32 +0.46%

Open: 70.46
High: 70.63
Low: 69.23
Volume: 3,468,568
Previous Close on Wednesday, November 11th, 2026

$ 69.49

+0.89 +1.30%

Open: 67.54
High: 69.53
Low: 67.54
Volume: 3,468,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 70.46 70.63 69.23 69.81 3,468,488 +0.32 +0.46
2026-11-11 67.54 69.53 67.54 69.49 3,468,654 +0.89 +1.30
2026-11-10 68.16 69.17 67.42 68.60 3,543,356 +0.59 +0.87
2026-11-09 67.44 68.19 66.82 68.01 5,469,512 +0.31 +0.46
2026-11-06 67.31 68.60 66.80 67.70 4,737,005 -1.73 -2.49
2026-11-05 70.00 71.64 68.90 69.43 6,872,223 +0.46 +0.67
2026-11-04 68.60 69.44 68.09 68.97 5,677,113 +2.16 +3.23
2026-11-03 67.49 67.75 66.73 66.81 4,608,129 -1.55 -2.27
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 70.63
On 2026-11-12		 66.80
On 2026-11-06		 0.38 0.55 68.60
On 2026-11-06		 66.82
On 2026-11-09		 -2.59 68.72
10D 71.64
On 2026-11-05		 66.14
On 2026-10-30		 3.88 5.89 71.64
On 2026-11-05		 66.80
On 2026-11-06		 -6.76 68.39
20D 71.64
On 2026-11-05		 61.82
On 2026-10-20		 7.10 11.32 71.64
On 2026-11-05		 66.80
On 2026-11-06		 -6.76 66.80
WTD 70.63
On 2026-11-12		 66.82
On 2026-11-09		 2.11 3.12 68.19
On 2026-11-09		 68.19
On 2026-11-09		 0.00 68.98
MTD 71.64
On 2026-11-05		 66.15
On 2026-11-02		 3.05 4.57 71.64
On 2026-11-05		 66.80
On 2026-11-06		 -6.76 68.58
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
EGHT

8x8 Inc.

2.33 +0.03 +1.30 81,462
KR

The Kroger Co.

69.81 +0.32 +0.46 3,468,568