KR: The Kroger Co.

As of Thursday, June 25th, 2026

$ 57.77

-0.71 -1.21%

Open: 58.65
High: 59.45
Low: 57.63
Volume: 6,303,637
Previous Close on Wednesday, June 24th, 2026

$ 58.48

+1.43 +2.51%

Open: 57.76
High: 58.94
Low: 57.39
Volume: 7,821,406

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 58.65 59.45 57.63 57.77 6,303,637 -0.71 -1.21
2026-06-24 57.76 58.94 57.39 58.48 7,821,406 +1.43 +2.51
2026-06-23 56.52 57.55 56.23 57.05 13,984,274 +1.29 +2.31
2026-06-22 56.55 57.65 55.60 55.76 13,049,200 -0.85 -1.50
2026-06-18 59.42 59.59 56.32 56.61 26,641,533 -5.21 -8.43
2026-06-17 64.06 64.06 61.27 61.82 12,468,499 -2.31 -3.60
2026-06-16 64.07 64.48 62.94 64.13 7,045,315 +0.07 +0.11
2026-06-15 63.82 64.98 63.78 64.06 7,536,310 -0.65 -1.00
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 59.59
On 2026-06-18		 55.60
On 2026-06-22		 -4.05 -6.55 59.59
On 2026-06-18		 55.60
On 2026-06-22		 -6.70 57.13
10D 65.04
On 2026-06-11		 55.60
On 2026-06-22		 -6.69 -10.38 65.04
On 2026-06-11		 55.60
On 2026-06-22		 -14.52 60.45
20D 65.51
On 2026-05-28		 55.60
On 2026-06-22		 -6.92 -10.70 65.51
On 2026-05-28		 55.60
On 2026-06-22		 -15.14 61.54
WTD 59.45
On 2026-06-25		 55.60
On 2026-06-22		 1.16 2.05 57.65
On 2026-06-22		 56.23
On 2026-06-23		 -2.46 57.27
MTD 65.04
On 2026-06-11		 55.60
On 2026-06-22		 -4.38 -7.05 65.04
On 2026-06-11		 55.60
On 2026-06-22		 -14.52 61.39
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
CINF

Cincinnati Financial Corporation

177.73 -0.70 -0.39 607,081
BOND

PIMCO Total Return ETF

92.43 +0.08 +0.09 1,238,402
KR

The Kroger Co.

57.77 -0.71 -1.21 6,303,637