KR: The Kroger Co.

As of Friday, July 25th, 2025

$ 71.46

-0.92 -1.27%

Open: 72.42
High: 72.81
Low: 71.42
Volume: 3,683,453
Previous Close on Thursday, July 24th, 2025

$ 72.38

-0.50 -0.69%

Open: 73.26
High: 73.45
Low: 72.37
Volume: 3,778,757
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 72.42 72.81 71.42 71.46 3,683,453 -0.92 -1.27
2025-07-24 73.26 73.45 72.37 72.38 3,778,757 -0.50 -0.69
2025-07-23 72.51 73.03 72.13 72.88 4,838,504 +0.27 +0.37
2025-07-22 71.96 73.30 71.80 72.61 6,220,400 +0.59 +0.82
2025-07-21 71.39 72.60 71.30 72.02 3,990,465 +0.63 +0.88
2025-07-18 72.11 72.85 71.14 71.39 5,350,932 -0.83 -1.15
2025-07-17 71.91 72.50 71.62 72.22 6,730,888 +0.31 +0.43
2025-07-16 71.70 72.08 71.18 71.91 5,348,461 +0.03 +0.04

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 73.45
On 2025-07-24
71.30
On 2025-07-21
0.07 0.10 73.45
On 2025-07-24
71.42
On 2025-07-25
-2.76 72.27
10D 73.45
On 2025-07-24
70.31
On 2025-07-14
0.88 1.25 73.45
On 2025-07-24
71.42
On 2025-07-25
-2.76 72.10
20D 73.45
On 2025-07-24
68.63
On 2025-07-03
0.18 0.25 72.50
On 2025-07-01
68.63
On 2025-07-03
-5.34 71.42
WTD 73.45
On 2025-07-24
71.30
On 2025-07-21
0.07 0.10 73.45
On 2025-07-24
71.42
On 2025-07-25
-2.76 72.27
MTD 73.45
On 2025-07-24
68.63
On 2025-07-03
-0.27 -0.38 72.50
On 2025-07-01
68.63
On 2025-07-03
-5.34 71.40
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
XLI

Industrial Select Sector SPDR Fund

154.99 +1.52 +0.99 9,375,154
ENSG

The Ensign Group Inc.

150.06 +12.29 +8.92 1,308,597
KR

The Kroger Co.

71.46 -0.92 -1.27 3,683,453