KR: The Kroger Co.

As of Thursday, September 3rd, 2026

$ 58.51

+0.29 +0.50%

Open: 58.25
High: 59.13
Low: 57.70
Volume: 5,208,163
Previous Close on Wednesday, September 2nd, 2026

$ 58.22

+0.28 +0.48%

Open: 58.00
High: 58.53
Low: 57.50
Volume: 4,483,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 58.25 59.13 57.70 58.51 5,208,157 +0.29 +0.50
2026-09-02 58.00 58.53 57.50 58.22 4,483,662 +0.28 +0.48
2026-09-01 56.77 58.96 56.71 57.94 7,303,086 +0.40 +0.70
2026-08-31 57.85 58.22 57.27 57.54 7,282,644 -0.18 -0.31
2026-08-28 57.38 57.97 57.25 57.72 3,968,171 +0.79 +1.39
2026-08-27 57.78 58.14 56.86 56.93 5,082,070 -1.58 -2.70
2026-08-26 58.45 58.86 58.23 58.51 5,525,481 +0.06 +0.10
2026-08-25 58.22 58.67 57.93 58.45 4,845,837 -0.63 -1.07
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 59.13
On 2026-09-03		 56.71
On 2026-09-01		 1.58 2.78 58.96
On 2026-09-01		 57.50
On 2026-09-02		 -2.48 57.99
10D 59.20
On 2026-08-24		 56.48
On 2026-08-21		 2.19 3.89 59.20
On 2026-08-24		 56.71
On 2026-09-01		 -4.21 58.08
20D 59.20
On 2026-08-24		 55.05
On 2026-08-20		 1.19 2.08 57.69
On 2026-08-19		 55.05
On 2026-08-20		 -4.58 57.26
WTD 59.13
On 2026-09-03		 56.71
On 2026-09-01		 0.79 1.37 58.96
On 2026-09-01		 57.50
On 2026-09-02		 -2.48 58.05
MTD 59.13
On 2026-09-03		 56.71
On 2026-09-01		 0.97 1.69 58.96
On 2026-09-01		 57.50
On 2026-09-02		 -2.48 58.22
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

58.51 +0.29 +0.50 5,208,163