KR: The Kroger Co.

As of Friday, May 8th, 2026

$ 65.64

-0.77 -1.16%

Open: 66.21
High: 66.56
Low: 65.64
Volume: 3,363,572
Previous Close on Thursday, May 7th, 2026

$ 66.41

+0.40 +0.61%

Open: 65.50
High: 66.55
Low: 65.18
Volume: 4,888,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 66.21 66.56 65.64 65.64 3,363,572 -0.77 -1.16
2026-05-07 65.50 66.55 65.18 66.41 4,888,504 +0.40 +0.61
2026-05-06 66.65 66.65 65.33 66.01 4,483,223 -0.91 -1.36
2026-05-05 67.29 67.64 66.67 66.92 3,364,493 -0.63 -0.93
2026-05-04 67.43 68.07 66.87 67.55 3,368,031 -0.22 -0.32
2026-05-01 68.38 68.49 67.43 67.77 3,433,398 -0.30 -0.44
2026-04-30 66.89 68.44 66.57 68.07 5,847,229 +0.97 +1.45
2026-04-29 66.65 67.45 66.48 67.10 5,716,762 +0.17 +0.25
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 68.07
On 2026-05-04		 65.18
On 2026-05-07		 -2.13 -3.14 68.07
On 2026-05-04		 65.18
On 2026-05-07		 -4.25 66.51
10D 68.49
On 2026-05-01		 65.18
On 2026-05-07		 -1.59 -2.37 68.49
On 2026-05-01		 65.18
On 2026-05-07		 -4.83 66.83
20D 69.32
On 2026-04-23		 65.18
On 2026-05-07		 -2.35 -3.46 69.32
On 2026-04-23		 65.18
On 2026-05-07		 -5.97 67.36
WTD 68.07
On 2026-05-04		 65.18
On 2026-05-07		 -2.13 -3.14 68.07
On 2026-05-04		 65.18
On 2026-05-07		 -4.25 66.51
MTD 68.49
On 2026-05-01		 65.18
On 2026-05-07		 -2.43 -3.57 68.49
On 2026-05-01		 65.18
On 2026-05-07		 -4.83 66.72
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

65.64 -0.77 -1.16 3,363,572