KR: The Kroger Co.

As of Friday, May 15th, 2026

$ 66.02

-0.77 -1.15%

Open: 67.25
High: 67.48
Low: 65.87
Volume: 4,040,865
Previous Close on Thursday, May 14th, 2026

$ 66.79

+0.55 +0.83%

Open: 66.50
High: 66.94
Low: 65.85
Volume: 4,019,526

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 67.25 67.48 65.87 66.02 4,040,865 -0.77 -1.15
2026-05-14 66.50 66.94 65.85 66.79 4,019,526 +0.55 +0.83
2026-05-13 64.81 66.47 64.36 66.24 8,101,724 +1.62 +2.51
2026-05-12 65.14 65.25 64.04 64.62 6,444,225 -0.18 -0.28
2026-05-11 65.79 65.80 64.40 64.80 4,797,822 -0.84 -1.28
2026-05-08 66.21 66.56 65.64 65.64 3,363,572 -0.77 -1.16
2026-05-07 65.50 66.55 65.18 66.41 4,888,504 +0.40 +0.61
2026-05-06 66.65 66.65 65.33 66.01 4,483,223 -0.91 -1.36
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 67.48
On 2026-05-15		 64.04
On 2026-05-12		 0.38 0.58 65.80
On 2026-05-11		 64.04
On 2026-05-12		 -2.67 65.69
10D 68.07
On 2026-05-04		 64.04
On 2026-05-12		 -1.75 -2.58 68.07
On 2026-05-04		 64.04
On 2026-05-12		 -5.92 66.10
20D 69.32
On 2026-04-23		 64.04
On 2026-05-12		 -2.17 -3.18 69.32
On 2026-04-23		 64.04
On 2026-05-12		 -7.62 66.89
WTD 67.48
On 2026-05-15		 64.04
On 2026-05-12		 0.38 0.58 65.80
On 2026-05-11		 64.04
On 2026-05-12		 -2.67 65.69
MTD 68.49
On 2026-05-01		 64.04
On 2026-05-12		 -2.05 -3.01 68.49
On 2026-05-01		 64.04
On 2026-05-12		 -6.50 66.25
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

66.02 -0.77 -1.15 4,040,865