KR: The Kroger Co.
$ 66.34 |
|
-1.15 -1.70% |
Open: | 67.55 |
High: | 67.61 |
Low: | 65.85 |
Volume: | 8,945,113 |
$ 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 |
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 |
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 |