KR: The Kroger Co.

As of Wednesday, May 14th, 2025

$ 66.34

-1.15 -1.70%

Open: 67.55
High: 67.61
Low: 65.85
Volume: 8,945,113
Previous Close on Tuesday, May 13th, 2025

$ 67.49

-1.55 -2.25%

Open: 69.25
High: 69.37
Low: 66.77
Volume: 9,029,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 67.55 67.61 65.85 66.34 8,945,093 -1.15 -1.70
2025-05-13 69.25 69.37 66.77 67.49 9,029,687 -1.55 -2.25
2025-05-12 70.86 70.87 67.70 69.04 9,635,054 -2.83 -3.94
2025-05-09 71.70 72.23 71.14 71.87 3,927,885 +0.06 +0.08
2025-05-08 72.06 72.89 71.78 71.81 5,500,017 -0.57 -0.79
2025-05-07 72.96 73.47 72.37 72.38 5,625,294 -0.59 -0.81
2025-05-06 72.94 73.13 72.50 72.97 3,684,865 +0.09 +0.12
2025-05-05 72.50 73.12 72.04 72.88 5,339,191 +0.86 +1.19
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 72.89
On 2025-05-08		 65.85
On 2025-05-14		 -6.04 -8.34 72.89
On 2025-05-08		 65.85
On 2025-05-14		 -9.66 69.31
10D 73.47
On 2025-05-07		 65.85
On 2025-05-14		 -5.87 -8.13 73.47
On 2025-05-07		 65.85
On 2025-05-14		 -10.37 70.90
20D 73.63
On 2025-04-22		 65.85
On 2025-05-14		 -1.80 -2.64 73.63
On 2025-04-22		 65.85
On 2025-05-14		 -10.57 71.09
WTD 70.87
On 2025-05-12		 65.85
On 2025-05-14		 -5.53 -7.69 70.87
On 2025-05-12		 65.85
On 2025-05-14		 -7.08 67.62
MTD 73.47
On 2025-05-07		 65.85
On 2025-05-14		 -5.87 -8.13 73.47
On 2025-05-07		 65.85
On 2025-05-14		 -10.37 70.90
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

66.34 -1.15 -1.70 8,945,113