KR: The Kroger Co.

As of Friday, March 27th, 2026

$ 73.22

+1.43 +1.99%

Open: 72.33
High: 73.94
Low: 71.83
Volume: 5,923,270
Previous Close on Thursday, March 26th, 2026

$ 71.79

+1.43 +2.03%

Open: 70.76
High: 71.86
Low: 70.58
Volume: 4,984,621

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 72.33 73.94 71.83 73.22 5,923,270 +1.43 +1.99
2026-03-26 70.76 71.86 70.58 71.79 4,984,621 +1.43 +2.03
2026-03-25 72.15 72.15 69.96 70.36 6,382,336 -1.52 -2.11
2026-03-24 72.56 73.56 71.69 71.88 4,094,793 -0.82 -1.13
2026-03-23 73.03 73.03 71.61 72.70 9,870,076 -0.50 -0.68
2026-03-20 73.91 74.30 72.98 73.20 17,794,570 -0.56 -0.76
2026-03-19 73.54 75.08 73.54 73.76 6,601,162 +0.48 +0.66
2026-03-18 74.03 74.39 72.75 73.28 6,349,148 -0.84 -1.13
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 73.94
On 2026-03-27		 69.96
On 2026-03-25		 0.02 0.03 73.56
On 2026-03-24		 69.96
On 2026-03-25		 -4.89 71.99
10D 75.50
On 2026-03-16		 69.96
On 2026-03-25		 -2.38 -3.15 75.50
On 2026-03-16		 69.96
On 2026-03-25		 -7.34 72.88
20D 76.58
On 2026-03-12		 67.18
On 2026-03-04		 4.98 7.30 76.58
On 2026-03-12		 69.96
On 2026-03-25		 -8.64 72.43
WTD 73.94
On 2026-03-27		 69.96
On 2026-03-25		 0.02 0.03 73.56
On 2026-03-24		 69.96
On 2026-03-25		 -4.89 71.99
MTD 76.58
On 2026-03-12		 67.18
On 2026-03-04		 4.98 7.30 76.58
On 2026-03-12		 69.96
On 2026-03-25		 -8.64 72.43
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,758
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,917
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,212
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

73.22 +1.43 +1.99 5,923,270