KR: The Kroger Co.

As of Friday, April 17th, 2026

$ 68.19

+0.42 +0.62%

Open: 66.81
High: 68.21
Low: 65.65
Volume: 6,462,537
Previous Close on Thursday, April 16th, 2026

$ 67.77

+1.14 +1.71%

Open: 66.16
High: 67.86
Low: 66.16
Volume: 3,912,509

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 66.81 68.21 65.65 68.19 6,461,537 +0.42 +0.62
2026-04-16 66.16 67.86 66.16 67.77 3,912,509 +1.14 +1.71
2026-04-15 66.70 67.37 66.09 66.63 3,763,867 -0.56 -0.83
2026-04-14 66.77 67.56 65.80 67.19 5,304,523 -0.84 -1.23
2026-04-13 68.53 68.77 67.61 68.03 3,688,083 +0.04 +0.06
2026-04-10 69.47 70.09 67.81 67.99 5,194,915 -2.36 -3.35
2026-04-09 70.18 71.74 69.96 70.35 3,888,968 -0.61 -0.86
2026-04-08 70.01 70.98 67.32 70.96 7,199,356 -1.72 -2.37
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 68.77
On 2026-04-13		 65.65
On 2026-04-17		 0.20 0.29 68.77
On 2026-04-13		 65.65
On 2026-04-17		 -4.54 67.56
10D 73.89
On 2026-04-06		 65.65
On 2026-04-17		 -4.16 -5.75 73.89
On 2026-04-06		 65.65
On 2026-04-17		 -11.15 69.28
20D 74.45
On 2026-03-30		 65.65
On 2026-04-17		 -5.57 -7.55 74.45
On 2026-03-30		 65.65
On 2026-04-17		 -11.82 70.75
WTD 68.77
On 2026-04-13		 65.65
On 2026-04-17		 0.20 0.29 68.77
On 2026-04-13		 65.65
On 2026-04-17		 -4.54 67.56
MTD 73.89
On 2026-04-06		 65.65
On 2026-04-17		 -4.17 -5.76 73.89
On 2026-04-06		 65.65
On 2026-04-17		 -11.15 69.64
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

68.19 +0.42 +0.62 6,462,537