KR: The Kroger Co.

As of Friday, January 17th, 2025

$ 58.36

-0.26 -0.44%

Open: 58.78
High: 59.07
Low: 58.12
Volume: 5,493,481
Previous Close on Thursday, January 16th, 2025

$ 58.62

-0.07 -0.12%

Open: 58.47
High: 58.95
Low: 58.12
Volume: 4,070,726

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 58.78 59.07 58.12 58.36 5,492,961 -0.26 -0.44
2025-01-16 58.47 58.95 58.12 58.62 4,070,726 -0.07 -0.12
2025-01-15 60.19 60.21 58.63 58.69 4,711,038 -1.23 -2.05
2025-01-14 59.50 60.42 59.50 59.92 4,995,449 +0.43 +0.72
2025-01-13 59.10 59.71 58.78 59.49 5,381,705 +0.37 +0.63
2025-01-10 58.80 59.71 58.41 59.12 5,896,805 +0.22 +0.37
2025-01-08 59.16 59.37 58.33 58.90 5,171,021 -0.24 -0.41
2025-01-07 60.62 61.00 58.74 59.14 6,356,657 -1.48 -2.44
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 60.42
On 2025-01-14		 58.12
On 2025-01-16		 -0.76 -1.29 60.42
On 2025-01-14		 58.12
On 2025-01-16		 -3.81 59.02
10D 62.28
On 2025-01-03		 58.12
On 2025-01-16		 -3.58 -5.78 62.28
On 2025-01-03		 58.12
On 2025-01-16		 -6.68 59.43
20D 63.14
On 2024-12-27		 58.12
On 2025-01-16		 -2.81 -4.59 63.14
On 2024-12-27		 58.12
On 2025-01-16		 -7.95 60.51
WTD 60.42
On 2025-01-14		 58.12
On 2025-01-16		 -0.76 -1.29 60.42
On 2025-01-14		 58.12
On 2025-01-16		 -3.81 59.02
MTD 62.28
On 2025-01-03		 58.12
On 2025-01-16		 -2.79 -4.56 62.28
On 2025-01-03		 58.12
On 2025-01-16		 -6.68 59.66
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

58.36 -0.26 -0.44 5,493,481