KR: The Kroger Co.

As of Friday, May 30th, 2025

$ 66.95

-- 0 0%

Open: 66.95
High: 66.95
Low: 66.95
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 66.95

-0.74 -1.09%

Open: 66.81
High: 67.18
Low: 66.02
Volume: 7,305,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 66.81 67.18 66.02 66.95 7,305,464 -0.74 -1.09
2025-05-28 67.90 68.11 67.38 67.69 5,420,467 -0.14 -0.21
2025-05-27 68.45 68.58 67.04 67.83 6,258,874 -0.76 -1.11
2025-05-23 68.82 69.44 68.03 68.59 5,129,168 +0.64 +0.94
2025-05-22 69.10 69.32 67.76 67.95 4,923,236 -0.95 -1.38
2025-05-21 68.81 69.19 68.53 68.90 4,241,480 -0.60 -0.86
2025-05-20 69.76 70.32 69.36 69.50 6,477,365 +0.54 +0.78
2025-05-19 69.09 69.35 68.64 68.96 4,784,162 +0.11 +0.16
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 69.44
On 2025-05-23		 66.02
On 2025-05-29		 -1.95 -2.83 69.44
On 2025-05-23		 66.02
On 2025-05-29		 -4.92 67.80
10D 70.32
On 2025-05-20		 66.02
On 2025-05-29		 0.61 0.92 70.32
On 2025-05-20		 66.02
On 2025-05-29		 -6.11 68.28
20D 73.47
On 2025-05-07		 65.85
On 2025-05-14		 -5.26 -7.28 73.47
On 2025-05-07		 65.85
On 2025-05-14		 -10.37 69.59
WTD 68.58
On 2025-05-27		 66.02
On 2025-05-29		 -1.64 -2.39 68.58
On 2025-05-27		 66.02
On 2025-05-29		 -3.73 67.49
MTD 73.47
On 2025-05-07		 65.85
On 2025-05-14		 -5.26 -7.28 73.47
On 2025-05-07		 65.85
On 2025-05-14		 -10.37 69.59
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.87 -0.29 -0.12 1,248,727
KO

The Coca-Cola Company

71.91 +0.42 +0.58 3,226,243
PFE

Pfizer Inc.

23.51 +0.06 +0.23 8,309,768
VZ

Verizon Communications Inc.

43.79 +0.46 +1.05 3,230,806
VIX

CBOE Volatility Index

19.39 +0.21 +1.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,153.72 -62.01 -0.15 188,870,740
DJTA

Dow Jones Transportation Average

14,660.73 -84.65 -0.57 44,180,794
SPX

S&P 500 Index

5,891.47 -20.70 -0.35
OEX

S&P 100 Index

2,875.00 -10.60 -0.37
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,272.27 -91.68 -0.43
NYA

NYSE Composite Index

19,720.21 -23.64 -0.12
XAX

NYSE AMEX Composite Index

5,179.95 -32.17 -0.62
RUI

RUSSELL 1000 Index

3,224.43 -11.14 -0.34
RUT

Russell 2000 Index

2,067.15 -7.63 -0.37
RUA

Russell 3000 Index

3,348.97 -11.37 -0.34
VIX

CBOE Volatility Index

19.39 +0.21 +1.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.25 +0.15 +0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 +0.21 +0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.79 +0.17 +0.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,834.59 -27.47 -0.28
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

66.95 0.00 0.00