KR: The Kroger Co.

As of Friday, August 22nd, 2025

$ 69.56

-1.86 -2.60%

Open: 71.41
High: 71.90
Low: 68.82
Volume: 6,935,356
Previous Close on Thursday, August 21st, 2025

$ 71.42

-0.41 -0.57%

Open: 71.71
High: 71.87
Low: 71.08
Volume: 4,827,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 71.41 71.90 68.82 69.56 6,935,356 -1.86 -2.60
2025-08-21 71.71 71.87 71.08 71.42 4,827,324 -0.41 -0.57
2025-08-20 70.67 71.83 70.36 71.83 5,303,086 +1.11 +1.57
2025-08-19 69.82 71.15 69.82 70.72 6,506,811 +0.98 +1.41
2025-08-18 69.88 70.49 69.74 69.74 7,375,543 +0.05 +0.07
2025-08-15 68.92 69.96 68.74 69.69 4,008,381 +0.46 +0.66
2025-08-14 70.20 70.67 68.91 69.23 5,308,455 -1.10 -1.56
2025-08-13 70.60 71.50 68.38 70.33 15,931,538 -3.22 -4.38
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 71.90
On 2025-08-22		 68.82
On 2025-08-22		 -0.13 -0.19 70.49
On 2025-08-18		 70.49
On 2025-08-18		 0.00 70.65
10D 74.90
On 2025-08-11		 68.38
On 2025-08-13		 -4.68 -6.30 74.90
On 2025-08-11		 68.38
On 2025-08-13		 -8.70 71.04
20D 74.90
On 2025-08-11		 68.38
On 2025-08-13		 -1.90 -2.66 74.90
On 2025-08-11		 68.38
On 2025-08-13		 -8.70 71.24
WTD 71.90
On 2025-08-22		 68.82
On 2025-08-22		 -0.13 -0.19 70.49
On 2025-08-18		 70.49
On 2025-08-18		 0.00 70.65
MTD 74.90
On 2025-08-11		 68.38
On 2025-08-13		 -0.54 -0.77 74.90
On 2025-08-11		 68.38
On 2025-08-13		 -8.70 71.68
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
SPHQ

Invesco S&P 500 Quality ETF

72.71 +0.61 +0.85 1,348,626
SPYG

SPDR Portfolio S&P 500 Growth ETF

99.54 +1.58 +1.61 2,754,449
HLIT

Harmonic Inc.

9.19 +0.38 +4.31 2,183,381
ENSG

The Ensign Group Inc.

172.44 +3.20 +1.89 585,067
KR

The Kroger Co.

69.56 -1.86 -2.60 6,935,356