KR: The Kroger Co.

As of Thursday, September 18th, 2025

$ 66.96

-- 0 0%

Open: 66.96
High: 66.96
Low: 66.96
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 66.96

+0.21 +0.31%

Open: 67.81
High: 68.02
Low: 66.61
Volume: 8,778,320

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 67.81 68.02 66.61 66.96 8,778,320 +0.21 +0.31
2025-09-16 67.50 68.05 66.58 66.75 10,518,085 -0.66 -0.98
2025-09-15 68.29 69.09 67.14 67.41 7,198,376 -0.88 -1.29
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
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		 -0.07 -0.10 69.89
On 2025-09-11		 66.58
On 2025-09-16		 -4.74 67.33
10D 69.89
On 2025-09-11		 66.15
On 2025-09-11		 -1.24 -1.82 69.89
On 2025-09-11		 66.58
On 2025-09-16		 -4.74 67.49
20D 71.90
On 2025-08-22		 66.15
On 2025-09-11		 -3.76 -5.32 71.90
On 2025-08-22		 66.15
On 2025-09-11		 -8.00 68.35
WTD 69.09
On 2025-09-15		 66.58
On 2025-09-16		 -1.33 -1.95 69.09
On 2025-09-15		 66.58
On 2025-09-16		 -3.64 67.04
MTD 69.89
On 2025-09-11		 66.15
On 2025-09-11		 -0.88 -1.30 69.89
On 2025-09-11		 66.58
On 2025-09-16		 -4.74 67.64
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.40 +6.90 +2.38 2,077,461
KO

The Coca-Cola Company

66.71 -0.34 -0.50 7,038,103
PFE

Pfizer Inc.

24.22 +0.17 +0.71 20,015,111
VZ

Verizon Communications Inc.

43.77 -0.45 -1.01 8,218,710
VIX

CBOE Volatility Index

15.55 -0.17 -1.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,173.41 +155.09 +0.34 291,689,555
DJTA

Dow Jones Transportation Average

15,631.02 +128.75 +0.83 124,527,490
SPX

S&P 500 Index

6,636.97 +36.62 +0.55
OEX

S&P 100 Index

3,306.43 +13.60 +0.41
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,485.08 +261.39 +1.08
NYA

NYSE Composite Index

21,512.84 +72.95 +0.34
XAX

NYSE AMEX Composite Index

6,986.21 -4.39 -0.06
RUI

RUSSELL 1000 Index

3,636.04 +22.37 +0.62
RUT

Russell 2000 Index

2,462.29 +54.95 +2.28
RUA

Russell 3000 Index

3,785.12 +25.97 +0.69
VIX

CBOE Volatility Index

15.55 -0.17 -1.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.62 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.36 -0.08 -0.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,369.02 +163.67 +1.46
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

66.96 0.00 0.00