KR: The Kroger Co.

As of Tuesday, March 11th, 2025

$ 66.55

-1.17 -1.73%

Open: 67.80
High: 67.80
Low: 66.52
Volume: 5,969,672
Previous Close on Monday, March 10th, 2025

$ 67.72

+1.02 +1.53%

Open: 67.16
High: 68.51
Low: 66.26
Volume: 10,683,617

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 67.80 67.80 66.52 66.55 5,969,672 -1.17 -1.73
2025-03-10 67.16 68.51 66.26 67.72 10,683,617 +1.02 +1.53
2025-03-07 63.34 67.57 62.72 66.70 10,331,484 +2.92 +4.58
2025-03-06 62.61 65.87 62.61 63.78 12,693,332 +1.25 +2.00
2025-03-05 62.43 63.12 62.00 62.53 8,216,284 -0.65 -1.03
2025-03-04 63.00 64.07 62.74 63.18 5,850,830 +0.29 +0.46
2025-03-03 62.80 64.56 62.58 62.89 9,311,214 -1.93 -2.98
2025-02-28 64.40 65.25 64.17 64.82 8,625,873 +0.89 +1.39
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 68.51
On 2025-03-10		 62.00
On 2025-03-05		 3.37 5.33 68.51
On 2025-03-10		 66.52
On 2025-03-11		 -2.91 65.46
10D 68.51
On 2025-03-10		 62.00
On 2025-03-05		 1.08 1.65 65.25
On 2025-02-28		 62.00
On 2025-03-05		 -4.98 64.59
20D 68.51
On 2025-03-10		 62.00
On 2025-03-05		 1.27 1.95 66.26
On 2025-02-25		 62.00
On 2025-03-05		 -6.43 64.90
WTD 68.51
On 2025-03-10		 66.26
On 2025-03-10		 -0.15 -0.22 68.51
On 2025-03-10		 66.52
On 2025-03-11		 -2.91 67.14
MTD 68.51
On 2025-03-10		 62.00
On 2025-03-05		 1.73 2.67 64.56
On 2025-03-03		 62.00
On 2025-03-05		 -3.97 64.76
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

66.55 -1.17 -1.73 5,969,672