KR: The Kroger Co.

As of Thursday, August 13th, 2026

$ 57.23

+1.17 +2.09%

Open: 56.52
High: 57.55
Low: 56.43
Volume: 5,169,502
Previous Close on Wednesday, August 12th, 2026

$ 56.06

-0.19 -0.34%

Open: 55.28
High: 56.38
Low: 55.14
Volume: 5,470,724

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 56.52 57.55 56.43 57.23 5,166,705 +1.17 +2.09
2026-08-12 55.28 56.38 55.14 56.06 5,470,724 -0.19 -0.34
2026-08-11 56.14 56.99 55.81 56.25 6,263,892 -0.23 -0.41
2026-08-10 57.04 57.04 56.24 56.48 5,656,091 -0.25 -0.44
2026-08-07 56.70 56.91 56.19 56.73 5,788,306 -0.59 -1.03
2026-08-06 57.48 57.70 56.13 57.32 5,711,431 +0.64 +1.13
2026-08-05 58.12 58.29 56.40 56.68 5,953,797 -1.11 -1.92
2026-08-04 57.40 58.13 56.98 57.79 6,444,571 -0.43 -0.74
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 57.55
On 2026-08-13		 55.14
On 2026-08-12		 -0.09 -0.16 57.04
On 2026-08-10		 55.14
On 2026-08-12		 -3.33 56.55
10D 58.80
On 2026-08-03		 55.14
On 2026-08-12		 -0.63 -1.09 58.80
On 2026-08-03		 55.14
On 2026-08-12		 -6.22 57.05
20D 60.72
On 2026-07-28		 54.83
On 2026-07-23		 -1.38 -2.35 60.72
On 2026-07-28		 55.14
On 2026-08-12		 -9.19 57.53
WTD 57.55
On 2026-08-13		 55.14
On 2026-08-12		 0.50 0.88 57.04
On 2026-08-10		 55.14
On 2026-08-12		 -3.33 56.51
MTD 58.80
On 2026-08-03		 55.14
On 2026-08-12		 -0.51 -0.88 58.80
On 2026-08-03		 55.14
On 2026-08-12		 -6.22 56.97
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 -4.69 -1.28 2,684,639
KO

The Coca-Cola Company

87.42 +0.71 +0.82 9,970,342
PFE

Pfizer Inc.

26.80 +0.49 +1.86 34,801,804
VZ

Verizon Communications Inc.

48.22 +1.24 +2.64 17,162,519
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 +69.72 +0.13 413,548,657
DJTA

Dow Jones Transportation Average

21,928.05 +323.40 +1.50 53,776,062
SPX

S&P 500 Index

7,798.99 +50.49 +0.65
OEX

S&P 100 Index

3,842.14 +24.35 +0.64
NDX

NASDAQ 100 Index

30,084.50 +341.90 +1.15
NYA

NYSE Composite Index

24,809.65 +51.02 +0.21
XAX

NYSE AMEX Composite Index

8,872.31 +66.76 +0.76
RUI

RUSSELL 1000 Index

4,252.62 +27.16 +0.64
RUT

Russell 2000 Index

3,052.85 +7.36 +0.24
RUA

Russell 3000 Index

4,439.88 +27.62 +0.63
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.10 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.06 +0.32
 
Recent
Ticker Last Chg %Chg Volume
BTSG

BrightSpring Health Services Inc.

60.23 +0.55 +0.92 1,365,965
HUYA

HUYA Inc.

2.34 -0.04 -1.68 1,182,882
KR

The Kroger Co.

57.23 +1.17 +2.09 5,169,502