KR: The Kroger Co.

As of Wednesday, July 15th, 2026

$ 56.56

-2.18 -3.71%

Open: 58.15
High: 58.76
Low: 56.28
Volume: 10,785,245
Previous Close on Tuesday, July 14th, 2026

$ 58.74

-0.57 -0.96%

Open: 58.66
High: 59.33
Low: 58.44
Volume: 6,842,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 58.15 58.76 56.28 56.56 10,784,644 -2.18 -3.71
2026-07-14 58.66 59.33 58.44 58.74 6,842,113 -0.57 -0.96
2026-07-13 61.07 61.18 59.14 59.31 8,361,010 -1.23 -2.03
2026-07-10 60.43 61.28 60.25 60.54 10,399,208 +0.68 +1.14
2026-07-09 59.19 59.95 58.80 59.86 10,478,164 +0.54 +0.91
2026-07-08 58.26 60.07 58.20 59.32 9,558,202 +0.78 +1.33
2026-07-07 58.89 60.06 58.37 58.54 8,827,356 +0.29 +0.50
2026-07-06 58.13 58.48 57.16 58.25 9,682,937 +0.03 +0.05
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 61.28
On 2026-07-10		 56.28
On 2026-07-15		 -2.76 -4.65 61.28
On 2026-07-10		 56.28
On 2026-07-15		 -8.17 59.00
10D 61.28
On 2026-07-10		 54.15
On 2026-07-01		 1.03 1.85 61.28
On 2026-07-10		 56.28
On 2026-07-15		 -8.17 58.56
20D 64.48
On 2026-06-16		 54.15
On 2026-07-01		 -7.50 -11.71 64.48
On 2026-06-16		 54.15
On 2026-07-01		 -16.02 58.32
WTD 61.18
On 2026-07-13		 56.28
On 2026-07-15		 -3.98 -6.57 61.18
On 2026-07-13		 56.28
On 2026-07-15		 -8.02 58.20
MTD 61.28
On 2026-07-10		 54.15
On 2026-07-01		 1.03 1.85 61.28
On 2026-07-10		 56.28
On 2026-07-15		 -8.17 58.56
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
TSCO

Tractor Supply Co.

30.17 -0.38 -1.24 7,442,067
ITW

Illinois Tool Works Inc

271.41 -0.87 -0.32 904,405
OLLI

Ollie's Bargain Outlet Holdings Inc.

65.46 -0.48 -0.73 1,582,438
KR

The Kroger Co.

56.56 -2.18 -3.71 10,785,245