KR: The Kroger Co.

As of Friday, December 26th, 2025

$ 63.25

+0.32 +0.51%

Open: 62.83
High: 63.63
Low: 62.83
Volume: 2,735,276
Previous Close on Wednesday, December 24th, 2025

$ 62.93

+0.63 +1.01%

Open: 62.54
High: 63.15
Low: 62.45
Volume: 2,070,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 62.83 63.63 62.83 63.25 2,735,276 +0.32 +0.51
2025-12-24 62.54 63.15 62.45 62.93 2,070,602 +0.63 +1.01
2025-12-23 62.66 62.75 62.08 62.30 4,034,640 +0.01 +0.02
2025-12-22 62.00 62.44 61.71 62.29 4,302,760 -0.12 -0.19
2025-12-19 62.69 62.88 62.27 62.41 8,755,425 -0.38 -0.61
2025-12-18 63.38 63.52 62.70 62.79 6,841,424 -1.02 -1.60
2025-12-17 62.25 63.90 62.10 63.81 5,530,111 +1.71 +2.75
2025-12-16 62.89 63.12 61.97 62.10 5,901,035 -0.56 -0.89
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 63.63
On 2025-12-26		 61.71
On 2025-12-22		 0.46 0.73 62.88
On 2025-12-19		 61.71
On 2025-12-22		 -1.85 62.64
10D 63.90
On 2025-12-17		 61.71
On 2025-12-22		 1.04 1.67 63.90
On 2025-12-17		 61.71
On 2025-12-22		 -3.43 62.77
20D 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -3.78 -5.64 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -10.33 63.57
WTD 63.63
On 2025-12-26		 61.71
On 2025-12-22		 0.84 1.35 62.44
On 2025-12-22		 62.44
On 2025-12-22		 0.00 62.69
MTD 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -4.03 -5.99 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -10.33 63.37
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

63.25 +0.32 +0.51 2,735,276