KR: The Kroger Co.

As of Thursday, October 9th, 2025

$ 67.56

-0.56 -0.82%

Open: 68.46
High: 68.78
Low: 67.13
Volume: 5,545,862
Previous Close on Wednesday, October 8th, 2025

$ 68.12

+1.24 +1.85%

Open: 67.20
High: 68.25
Low: 67.00
Volume: 7,285,832

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 68.46 68.78 67.13 67.56 5,545,862 -0.56 -0.82
2025-10-08 67.20 68.25 67.00 68.12 7,285,832 +1.24 +1.85
2025-10-07 64.93 66.90 64.93 66.88 6,674,011 +2.08 +3.21
2025-10-06 65.99 66.32 64.52 64.80 8,411,721 -1.50 -2.26
2025-10-03 66.27 66.63 66.01 66.30 4,201,457 -0.06 -0.09
2025-10-02 66.20 66.96 65.87 66.36 4,429,838 -0.15 -0.23
2025-10-01 67.08 67.16 65.62 66.51 7,766,444 -0.90 -1.34
2025-09-30 66.28 67.46 66.20 67.41 7,371,873 +0.98 +1.48
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 68.78
On 2025-10-09		 64.52
On 2025-10-06		 1.20 1.81 66.63
On 2025-10-03		 64.52
On 2025-10-06		 -3.17 66.73
10D 68.78
On 2025-10-09		 64.52
On 2025-10-06		 2.07 3.16 67.46
On 2025-09-30		 64.52
On 2025-10-06		 -4.36 66.58
20D 69.09
On 2025-09-15		 64.37
On 2025-09-23		 0.33 0.49 69.09
On 2025-09-15		 64.37
On 2025-09-23		 -6.83 66.39
WTD 68.78
On 2025-10-09		 64.52
On 2025-10-06		 1.26 1.90 66.32
On 2025-10-06		 66.32
On 2025-10-06		 0.00 66.84
MTD 68.78
On 2025-10-09		 64.52
On 2025-10-06		 0.15 0.22 67.16
On 2025-10-01		 64.52
On 2025-10-06		 -3.93 66.65
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

418.87 -7.40 -1.74 1,243,644
DLN

WisdomTree US LargeCap Dividend ETF

86.65 -0.28 -0.32 151,160
ENSG

The Ensign Group Inc.

175.93 -0.42 -0.24 376,246
OMAB

Grupo Aeroportuario del Centro Norte S.A.B. de C.V.

102.68 -1.78 -1.70 52,465
KR

The Kroger Co.

67.56 -0.56 -0.82 5,545,862