KR: The Kroger Co.

As of Monday, November 17th, 2025

$ 66.71

-- 0 0%

Open: 66.71
High: 66.71
Low: 66.71
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 66.71

+0.74 +1.12%

Open: 65.94
High: 66.92
Low: 65.50
Volume: 5,323,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 65.94 66.92 65.50 66.71 5,323,178 +0.74 +1.12
2025-11-13 65.58 66.13 65.39 65.97 5,226,498 +0.57 +0.87
2025-11-12 64.90 65.83 64.88 65.40 5,148,067 +0.38 +0.58
2025-11-11 64.56 65.32 64.09 65.02 4,797,210 +0.58 +0.90
2025-11-10 64.55 64.84 63.84 64.44 4,600,801 -0.47 -0.72
2025-11-07 63.75 65.08 63.47 64.91 6,887,493 +1.48 +2.33
2025-11-06 63.38 64.14 62.59 63.43 5,384,195 +0.28 +0.44
2025-11-05 63.77 64.09 62.97 63.15 6,733,911 -0.61 -0.96
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 66.92
On 2025-11-14		 63.84
On 2025-11-10		 1.80 2.77 64.84
On 2025-11-10		 64.84
On 2025-11-10		 0.00 65.51
10D 66.92
On 2025-11-14		 62.59
On 2025-11-06		 3.08 4.84 64.60
On 2025-11-04		 62.59
On 2025-11-06		 -3.11 64.62
20D 69.40
On 2025-10-20		 62.59
On 2025-11-06		 -2.28 -3.30 69.40
On 2025-10-20		 62.59
On 2025-11-06		 -9.81 65.91
WTD 66.92
On 2025-11-14		 63.84
On 2025-11-10		 1.80 2.77 64.84
On 2025-11-10		 64.84
On 2025-11-10		 0.00 65.51
MTD 66.92
On 2025-11-14		 62.59
On 2025-11-06		 3.08 4.84 64.60
On 2025-11-04		 62.59
On 2025-11-06		 -3.11 64.62
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.51 -5.31 -1.74 1,889,842
KO

The Coca-Cola Company

70.98 -0.19 -0.26 7,136,507
PFE

Pfizer Inc.

25.09 +0.03 +0.10 63,366,106
VZ

Verizon Communications Inc.

40.97 -0.10 -0.23 15,795,514
VIX

CBOE Volatility Index

22.91 +3.08 +15.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,505.67 -641.81 -1.36 362,179,292
DJTA

Dow Jones Transportation Average

15,756.46 -316.10 -1.97 87,058,552
SPX

S&P 500 Index

6,649.65 -84.46 -1.25
OEX

S&P 100 Index

3,347.40 -39.13 -1.16
NDX

NASDAQ 100 Index

24,687.89 -320.35 -1.28
NYA

NYSE Composite Index

21,177.43 -292.83 -1.36
XAX

NYSE AMEX Composite Index

7,233.08 -56.74 -0.78
RUI

RUSSELL 1000 Index

3,622.80 -48.02 -1.31
RUT

Russell 2000 Index

2,336.21 -52.02 -2.18
RUA

Russell 3000 Index

3,763.41 -51.31 -1.34
VIX

CBOE Volatility Index

22.91 +3.08 +15.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.01 +0.65 +2.67
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.59 +1.24 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.49 +1.91 +8.85
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,598.72 -112.79 -0.96
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

66.71 0.00 0.00