KR: The Kroger Co.

As of Friday, June 5th, 2026

$ 63.57

+1.33 +2.14%

Open: 62.70
High: 64.20
Low: 62.70
Volume: 8,814,155
Previous Close on Thursday, June 4th, 2026

$ 62.24

+1.01 +1.65%

Open: 62.15
High: 62.84
Low: 61.81
Volume: 7,748,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 62.70 64.20 62.70 63.57 8,814,155 +1.33 +2.14
2026-06-04 62.15 62.84 61.81 62.24 7,748,049 +1.01 +1.65
2026-06-03 61.36 61.89 61.01 61.23 6,933,880 -0.33 -0.54
2026-06-02 61.95 62.25 61.35 61.56 7,847,632 +0.04 +0.07
2026-06-01 62.60 63.00 61.39 61.52 8,253,667 -0.63 -1.01
2026-05-29 63.52 63.73 61.73 62.15 12,644,301 -1.51 -2.37
2026-05-28 65.09 65.51 63.23 63.66 6,887,073 -1.03 -1.59
2026-05-27 64.78 65.79 64.64 64.69 5,610,013 +0.14 +0.22
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 64.20
On 2026-06-05		 61.01
On 2026-06-03		 1.42 2.28 63.00
On 2026-06-01		 61.01
On 2026-06-03		 -3.17 62.02
10D 67.40
On 2026-05-22		 61.01
On 2026-06-03		 -3.50 -5.22 67.40
On 2026-05-22		 61.01
On 2026-06-03		 -9.49 63.24
20D 71.71
On 2026-05-19		 61.01
On 2026-06-03		 -2.84 -4.28 71.71
On 2026-05-19		 61.01
On 2026-06-03		 -14.93 65.06
WTD 64.20
On 2026-06-05		 61.01
On 2026-06-03		 1.42 2.28 63.00
On 2026-06-01		 61.01
On 2026-06-03		 -3.17 62.02
MTD 64.20
On 2026-06-05		 61.01
On 2026-06-03		 1.42 2.28 63.00
On 2026-06-01		 61.01
On 2026-06-03		 -3.17 62.02
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
CINF

Cincinnati Financial Corporation

165.29 +4.63 +2.88 523,417
CMG

Chipotle Mexican Grill Inc.

29.34 +1.16 +4.12 40,651,731
HDV

iShares Core High Dividend ETF

27.49 +0.06 +0.22 3,011,628
AON

Aon plc

328.53 +6.29 +1.95 1,340,965
KR

The Kroger Co.

63.57 +1.33 +2.14 8,814,155