KR: The Kroger Co.

As of Monday, December 8th, 2025

$ 62.71

-- 0 0%

Open: 62.71
High: 62.71
Low: 62.71
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 62.71

-0.43 -0.68%

Open: 63.00
High: 63.94
Low: 62.67
Volume: 8,865,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 63.00 63.94 62.67 62.71 8,865,665 -0.43 -0.68
2025-12-04 63.55 64.25 60.96 63.14 22,783,646 -3.06 -4.62
2025-12-03 67.04 67.75 66.13 66.20 7,221,139 -0.83 -1.24
2025-12-02 67.58 67.85 66.40 67.03 6,703,903 -0.52 -0.77
2025-12-01 67.28 67.99 67.12 67.55 6,815,018 +0.27 +0.40
2025-11-28 66.92 67.55 66.70 67.28 2,269,294 +0.25 +0.37
2025-11-26 66.22 67.47 66.15 67.03 5,368,343 +0.88 +1.33
2025-11-25 64.80 66.23 64.77 66.15 5,127,825 +1.86 +2.89
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 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -4.57 -6.79 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -10.33 65.33
10D 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -3.19 -4.84 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -10.33 65.74
20D 68.36
On 2025-11-19		 60.96
On 2025-12-04		 -0.72 -1.14 68.36
On 2025-11-19		 60.96
On 2025-12-04		 -10.83 65.83
WTD 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -4.57 -6.79 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -10.33 65.33
MTD 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -4.57 -6.79 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -10.33 65.33
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.94 +2.00 +0.70 1,603,901
KO

The Coca-Cola Company

70.16 +0.16 +0.22 6,764,073
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,942,223
VZ

Verizon Communications Inc.

41.23 -0.47 -1.12 12,445,515
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,697.15 -257.84 -0.54 266,706,482
DJTA

Dow Jones Transportation Average

17,147.99 -35.13 -0.20 53,983,806
SPX

S&P 500 Index

6,845.97 -24.43 -0.36
OEX

S&P 100 Index

3,438.46 -11.17 -0.32
NDX

NASDAQ 100 Index

25,621.47 -70.58 -0.27
NYA

NYSE Composite Index

21,709.35 -100.72 -0.46
XAX

NYSE AMEX Composite Index

7,048.86 -144.38 -2.01
RUI

RUSSELL 1000 Index

3,735.59 -13.28 -0.35
RUT

Russell 2000 Index

2,523.98 +2.50 +0.10
RUA

Russell 3000 Index

3,888.36 -13.05 -0.33
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.62 +0.26 +1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.12 +0.41 +1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.90 +0.63 +3.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,939.20 -23.92 -0.20
 
Recent
Ticker Last Chg %Chg Volume
URBN

Urban Outfitters Inc.

75.69 0.00 0.00
BRO

Brown & Brown Inc.

78.37 0.00 0.00
OMAB

Grupo Aeroportuario del Centro Norte S.A.B. de C.V.

101.76 0.00 0.00
KR

The Kroger Co.

62.71 0.00 0.00