KR: The Kroger Co.

As of Friday, February 13th, 2026

$ 71.25

+1.11 +1.58%

Open: 69.79
High: 71.25
Low: 69.50
Volume: 6,256,461
Previous Close on Thursday, February 12th, 2026

$ 70.14

+1.48 +2.16%

Open: 68.68
High: 72.24
Low: 68.51
Volume: 8,002,658

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 69.79 71.25 69.50 71.25 6,256,461 +1.11 +1.58
2026-02-12 68.68 72.24 68.51 70.14 8,002,658 +1.48 +2.16
2026-02-11 68.01 68.94 67.66 68.66 5,851,116 +0.68 +0.99
2026-02-10 69.80 69.92 67.44 67.99 7,986,101 -2.12 -3.02
2026-02-09 71.25 73.18 69.67 70.10 15,828,086 +2.60 +3.85
2026-02-06 66.61 67.65 66.28 67.50 4,194,698 +0.83 +1.24
2026-02-05 67.31 67.66 65.77 66.67 6,732,230 -0.13 -0.19
2026-02-04 64.47 67.46 64.47 66.80 10,692,655 +2.63 +4.10
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 73.18
On 2026-02-09		 67.44
On 2026-02-10		 3.75 5.56 73.18
On 2026-02-09		 67.44
On 2026-02-10		 -7.85 69.63
10D 73.18
On 2026-02-09		 61.71
On 2026-02-02		 8.40 13.37 73.18
On 2026-02-09		 67.44
On 2026-02-10		 -7.85 67.63
20D 73.18
On 2026-02-09		 61.02
On 2026-01-27		 8.76 14.02 73.18
On 2026-02-09		 67.44
On 2026-02-10		 -7.85 65.29
WTD 73.18
On 2026-02-09		 67.44
On 2026-02-10		 3.75 5.56 73.18
On 2026-02-09		 67.44
On 2026-02-10		 -7.85 69.63
MTD 73.18
On 2026-02-09		 61.71
On 2026-02-02		 8.40 13.37 73.18
On 2026-02-09		 67.44
On 2026-02-10		 -7.85 67.63
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

71.25 +1.11 +1.58 6,256,461