KR: The Kroger Co.

As of Thursday, September 24th, 2026

$ 58.92

+1.28 +2.22%

Open: 58.41
High: 59.65
Low: 58.41
Volume: 8,030,116
Previous Close on Wednesday, September 23rd, 2026

$ 57.64

-0.92 -1.57%

Open: 58.56
High: 59.39
Low: 57.56
Volume: 6,786,538

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 58.41 59.65 58.41 58.92 8,030,115 +1.28 +2.22
2026-09-23 58.56 59.39 57.56 57.64 6,786,538 -0.92 -1.57
2026-09-22 60.03 60.19 58.53 58.56 5,824,742 -1.13 -1.89
2026-09-21 60.06 60.61 59.46 59.69 6,849,024 -0.31 -0.52
2026-09-18 60.52 61.00 59.99 60.00 12,078,362 -0.75 -1.23
2026-09-17 61.02 61.28 60.60 60.75 7,418,404 -0.39 -0.64
2026-09-16 61.93 62.43 61.05 61.14 8,373,236 -1.11 -1.78
2026-09-15 60.77 62.55 60.35 62.25 10,088,185 +1.34 +2.20
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 61.00
On 2026-09-18		 57.56
On 2026-09-23		 -1.83 -3.01 61.00
On 2026-09-18		 57.56
On 2026-09-23		 -5.64 58.96
10D 62.55
On 2026-09-15		 55.65
On 2026-09-11		 1.97 3.46 62.55
On 2026-09-15		 57.56
On 2026-09-23		 -7.97 59.84
20D 62.55
On 2026-09-15		 55.65
On 2026-09-11		 0.41 0.70 62.55
On 2026-09-15		 57.56
On 2026-09-23		 -7.97 58.72
WTD 60.61
On 2026-09-21		 57.56
On 2026-09-23		 -1.08 -1.80 60.61
On 2026-09-21		 57.56
On 2026-09-23		 -5.03 58.70
MTD 62.55
On 2026-09-15		 55.65
On 2026-09-11		 1.38 2.40 62.55
On 2026-09-15		 57.56
On 2026-09-23		 -7.97 58.95
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
GM

General Motors

80.57 -3.20 -3.82 7,908,297
KR

The Kroger Co.

58.92 +1.28 +2.22 8,030,116