KR: The Kroger Co.

As of Friday, March 6th, 2026

$ 74.11

+2.54 +3.55%

Open: 71.65
High: 74.85
Low: 71.56
Volume: 10,636,746
Previous Close on Thursday, March 5th, 2026

$ 71.57

+3.58 +5.27%

Open: 67.25
High: 71.85
Low: 67.24
Volume: 15,100,097

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 71.65 74.85 71.56 74.11 10,636,746 +2.54 +3.55
2026-03-05 67.25 71.85 67.24 71.57 15,100,097 +3.58 +5.27
2026-03-04 68.78 68.78 67.18 67.99 8,006,326 -0.65 -0.95
2026-03-03 69.26 69.77 68.13 68.64 5,299,048 -0.41 -0.59
2026-03-02 68.12 69.27 67.71 69.05 5,492,044 +0.81 +1.19
2026-02-27 67.36 68.66 67.17 68.24 0 +1.06 +1.58
2026-02-26 67.90 67.90 66.44 67.18 0 -0.41 -0.61
2026-02-25 67.73 68.70 67.14 67.59 0 -2.17 -3.11
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 74.85
On 2026-03-06		 67.18
On 2026-03-04		 5.87 8.60 69.77
On 2026-03-03		 67.18
On 2026-03-04		 -3.71 70.27
10D 74.85
On 2026-03-06		 66.04
On 2026-02-23		 7.75 11.68 69.81
On 2026-02-24		 66.44
On 2026-02-26		 -4.82 69.24
20D 74.85
On 2026-03-06		 66.04
On 2026-02-23		 7.44 11.16 73.18
On 2026-02-09		 66.04
On 2026-02-23		 -9.76 69.03
WTD 74.85
On 2026-03-06		 67.18
On 2026-03-04		 5.87 8.60 69.77
On 2026-03-03		 67.18
On 2026-03-04		 -3.71 70.27
MTD 74.85
On 2026-03-06		 67.18
On 2026-03-04		 5.87 8.60 69.77
On 2026-03-03		 67.18
On 2026-03-04		 -3.71 70.27
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,823
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,360
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,006
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

74.11 +2.54 +3.55 10,636,746