KR: The Kroger Co.
$ 71.46 |
|
-0.92 -1.27% |
|
| Open: | 72.42 |
| High: | 72.81 |
| Low: | 71.42 |
| Volume: | 3,683,453 |
$ 72.38
-0.50 -0.69%
| Open: | 73.26 |
| High: | 73.45 |
| Low: | 72.37 |
| Volume: | 3,778,757 |
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 |
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 |