KR: The Kroger Co.

As of Wednesday, June 18th, 2025

$ 65.52

-0.43 -0.65%

Open: 66.00
High: 66.18
Low: 65.22
Volume: 12,195,612
Previous Close on Tuesday, June 17th, 2025

$ 65.95

-0.06 -0.09%

Open: 66.01
High: 66.36
Low: 65.62
Volume: 6,998,486

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 66.00 66.18 65.22 65.52 12,195,612 -0.43 -0.65
2025-06-17 66.01 66.36 65.62 65.95 6,998,486 -0.06 -0.09
2025-06-16 65.68 66.26 65.31 66.01 6,471,047 +0.45 +0.69
2025-06-13 65.29 66.04 65.17 65.56 6,650,921 +0.50 +0.77
2025-06-12 65.15 65.28 64.47 65.06 5,367,471 +0.44 +0.68
2025-06-11 65.20 65.30 64.15 64.62 6,492,129 -0.81 -1.24
2025-06-10 65.65 65.87 65.03 65.43 5,096,758 -0.06 -0.09
2025-06-09 65.89 66.23 65.15 65.49 7,150,277 -0.66 -1.00
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 66.36
On 2025-06-17		 64.47
On 2025-06-12		 0.90 1.39 66.36
On 2025-06-17		 65.22
On 2025-06-18		 -1.73 65.62
10D 66.54
On 2025-06-05		 64.15
On 2025-06-11		 -0.82 -1.24 66.54
On 2025-06-05		 64.15
On 2025-06-11		 -3.58 65.60
20D 69.44
On 2025-05-23		 64.15
On 2025-06-11		 -3.98 -5.73 69.44
On 2025-05-23		 64.15
On 2025-06-11		 -7.62 66.69
WTD 66.36
On 2025-06-17		 65.22
On 2025-06-18		 -0.04 -0.06 66.36
On 2025-06-17		 65.22
On 2025-06-18		 -1.73 65.83
MTD 68.49
On 2025-06-02		 64.15
On 2025-06-11		 -2.71 -3.97 68.49
On 2025-06-02		 64.15
On 2025-06-11		 -6.34 65.97
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

65.52 -0.43 -0.65 12,195,612