KR: The Kroger Co.

As of Thursday, August 14th, 2025

$ 69.23

-1.10 -1.56%

Open: 70.20
High: 70.67
Low: 68.91
Volume: 5,308,455
Previous Close on Wednesday, August 13th, 2025

$ 70.33

-3.22 -4.38%

Open: 70.60
High: 71.50
Low: 68.38
Volume: 15,931,538

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 70.20 70.67 68.91 69.23 5,308,455 -1.10 -1.56
2025-08-13 70.60 71.50 68.38 70.33 15,931,538 -3.22 -4.38
2025-08-12 74.30 74.42 73.13 73.55 7,179,744 -0.80 -1.08
2025-08-11 74.38 74.90 74.11 74.35 4,193,994 +0.11 +0.15
2025-08-08 73.92 74.69 73.85 74.24 5,952,607 +0.48 +0.65
2025-08-07 73.31 74.25 73.20 73.76 4,727,423 +0.03 +0.04
2025-08-06 71.64 73.96 71.36 73.73 6,790,099 +1.98 +2.76
2025-08-05 71.67 72.31 71.23 71.75 5,342,729 +0.16 +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 74.90
On 2025-08-11		 68.38
On 2025-08-13		 -4.53 -6.14 74.90
On 2025-08-11		 68.38
On 2025-08-13		 -8.70 72.34
10D 74.90
On 2025-08-11		 68.38
On 2025-08-13		 -0.87 -1.24 74.90
On 2025-08-11		 68.38
On 2025-08-13		 -8.70 72.39
20D 74.90
On 2025-08-11		 68.38
On 2025-08-13		 -2.99 -4.14 74.90
On 2025-08-11		 68.38
On 2025-08-13		 -8.70 71.73
WTD 74.90
On 2025-08-11		 68.38
On 2025-08-13		 -5.01 -6.75 74.90
On 2025-08-11		 68.38
On 2025-08-13		 -8.70 71.87
MTD 74.90
On 2025-08-11		 68.38
On 2025-08-13		 -0.87 -1.24 74.90
On 2025-08-11		 68.38
On 2025-08-13		 -8.70 72.39
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

69.23 -1.10 -1.56 5,308,455