KR: The Kroger Co.

As of Friday, September 12th, 2025

$ 68.29

+1.06 +1.58%

Open: 67.38
High: 68.98
Low: 67.15
Volume: 8,009,183
Previous Close on Thursday, September 11th, 2025

$ 67.23

+0.20 +0.30%

Open: 69.00
High: 69.89
Low: 66.15
Volume: 13,684,664

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 67.38 68.98 67.15 68.29 8,008,532 +1.06 +1.58
2025-09-11 69.00 69.89 66.15 67.23 13,684,664 +0.20 +0.30
2025-09-10 67.38 67.70 66.34 67.03 9,259,096 -0.60 -0.89
2025-09-09 67.86 67.90 66.72 67.63 7,167,478 -0.37 -0.54
2025-09-08 67.74 68.18 67.29 68.00 10,182,148 +0.25 +0.37
2025-09-05 67.92 68.20 67.31 67.75 5,286,842 -0.09 -0.13
2025-09-04 68.46 68.73 67.73 67.84 6,200,397 -0.36 -0.53
2025-09-03 68.35 68.58 67.17 68.20 6,829,332 -0.44 -0.64
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 69.89
On 2025-09-11		 66.15
On 2025-09-11		 0.54 0.80 69.89
On 2025-09-11		 67.15
On 2025-09-12		 -3.92 67.64
10D 69.89
On 2025-09-11		 66.15
On 2025-09-11		 0.83 1.23 69.89
On 2025-09-11		 67.15
On 2025-09-12		 -3.92 67.85
20D 71.90
On 2025-08-22		 66.15
On 2025-09-11		 -0.94 -1.36 71.90
On 2025-08-22		 66.15
On 2025-09-11		 -8.00 68.80
WTD 69.89
On 2025-09-11		 66.15
On 2025-09-11		 0.54 0.80 69.89
On 2025-09-11		 67.15
On 2025-09-12		 -3.92 67.64
MTD 69.89
On 2025-09-11		 66.15
On 2025-09-11		 0.45 0.66 69.89
On 2025-09-11		 67.15
On 2025-09-12		 -3.92 67.85
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

9.29 -0.24 -2.52 795,085
ENSG

The Ensign Group Inc.

167.99 -0.96 -0.57 214,105
KR

The Kroger Co.

68.29 +1.06 +1.58 8,009,183