KR: The Kroger Co.

As of Wednesday, April 16th, 2025

$ 69.01

+0.87 +1.28%

Open: 68.48
High: 69.62
Low: 68.33
Volume: 6,864,485
Previous Close on Tuesday, April 15th, 2025

$ 68.14

-0.94 -1.36%

Open: 68.76
High: 69.34
Low: 68.00
Volume: 8,990,706

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 68.48 69.62 68.33 69.01 6,864,485 +0.87 +1.28
2025-04-15 68.76 69.34 68.00 68.14 8,990,706 -0.94 -1.36
2025-04-14 68.53 69.40 67.65 69.08 7,486,499 +0.86 +1.26
2025-04-11 68.20 68.87 66.86 68.22 8,779,785 +0.32 +0.47
2025-04-10 66.50 68.27 66.14 67.90 14,255,223 +2.07 +3.14
2025-04-09 65.42 69.50 65.22 65.83 13,052,039 -0.54 -0.81
2025-04-08 67.21 67.49 65.50 66.37 12,021,851 -0.09 -0.14
2025-04-07 66.00 67.41 64.91 66.46 11,564,591 -0.72 -1.07
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 69.62
On 2025-04-16		 66.14
On 2025-04-10		 3.18 4.83 69.40
On 2025-04-14		 68.00
On 2025-04-15		 -2.02 68.47
10D 71.93
On 2025-04-04		 64.91
On 2025-04-07		 1.74 2.59 71.93
On 2025-04-04		 64.91
On 2025-04-07		 -9.76 67.89
20D 71.93
On 2025-04-04		 64.18
On 2025-03-25		 3.53 5.39 71.93
On 2025-04-04		 64.91
On 2025-04-07		 -9.76 67.04
WTD 69.62
On 2025-04-16		 67.65
On 2025-04-14		 0.79 1.16 69.40
On 2025-04-14		 68.00
On 2025-04-15		 -2.02 68.74
MTD 71.93
On 2025-04-04		 64.91
On 2025-04-07		 1.32 1.95 71.93
On 2025-04-04		 64.91
On 2025-04-07		 -9.76 67.86
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
GS

The Goldman Sachs Group, Inc.

499.05 -8.84 -1.74 2,763,561
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

34.99 -0.32 -0.91 120,938
SPYG

SPDR Portfolio S&P 500 Growth ETF

76.55 -2.25 -2.86 2,417,365
VGIT

Vanguard Intermediate-Term Treasury ETF

59.36 +0.22 +0.37 2,515,671
KR

The Kroger Co.

69.01 +0.87 +1.28 6,864,485