KR: The Kroger Co.

As of Friday, January 16th, 2026

$ 63.19

+0.70 +1.12%

Open: 62.14
High: 63.63
Low: 62.05
Volume: 7,902,369
Previous Close on Thursday, January 15th, 2026

$ 62.49

+0.03 +0.05%

Open: 62.13
High: 62.75
Low: 60.97
Volume: 7,406,621

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 62.14 63.63 62.05 63.19 7,902,369 +0.70 +1.12
2026-01-15 62.13 62.75 60.97 62.49 7,406,621 +0.03 +0.05
2026-01-14 61.18 62.80 61.18 62.46 6,220,324 +0.99 +1.61
2026-01-13 60.80 61.53 60.08 61.47 5,401,851 +0.36 +0.59
2026-01-12 59.77 61.48 59.70 61.11 7,103,040 +1.60 +2.69
2026-01-09 59.78 60.08 58.75 59.51 7,096,501 -0.28 -0.47
2026-01-08 59.33 60.65 58.60 59.79 7,583,122 +0.51 +0.86
2026-01-07 61.49 61.61 58.91 59.28 10,074,081 -2.46 -3.98
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 63.63
On 2026-01-16		 59.70
On 2026-01-12		 3.68 6.18 62.80
On 2026-01-14		 60.97
On 2026-01-15		 -2.91 62.14
10D 63.63
On 2026-01-16		 58.60
On 2026-01-08		 0.23 0.37 62.63
On 2026-01-06		 58.60
On 2026-01-08		 -6.43 61.28
20D 63.63
On 2025-12-26		 58.60
On 2026-01-08		 -0.62 -0.97 63.63
On 2025-12-26		 58.60
On 2026-01-08		 -7.91 61.98
WTD 63.63
On 2026-01-16		 59.70
On 2026-01-12		 3.68 6.18 62.80
On 2026-01-14		 60.97
On 2026-01-15		 -2.91 62.14
MTD 63.63
On 2026-01-16		 58.60
On 2026-01-08		 0.71 1.14 63.00
On 2026-01-02		 58.60
On 2026-01-08		 -6.98 61.44
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

63.19 +0.70 +1.12 7,902,369