KR: The Kroger Co.

As of Wednesday, October 14th, 2026

$ 63.09

+2.35 +3.87%

Open: 61.16
High: 63.10
Low: 60.90
Volume: 10,232,636
Previous Close on Tuesday, October 13th, 2026

$ 60.74

-1.82 -2.91%

Open: 63.80
High: 63.80
Low: 60.58
Volume: 8,732,822

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 61.16 63.10 60.90 63.09 10,232,556 +2.35 +3.87
2026-10-13 63.80 63.80 60.58 60.74 8,732,822 -1.82 -2.91
2026-10-12 62.05 62.58 61.72 62.56 4,712,248 +0.92 +1.49
2026-10-09 61.03 61.65 60.80 61.64 5,291,252 +0.23 +0.37
2026-10-08 59.71 61.66 59.68 61.41 8,239,466 +2.16 +3.65
2026-10-07 59.27 60.06 59.18 59.25 8,919,078 +0.84 +1.44
2026-10-06 58.55 58.71 57.75 58.41 6,170,555 -0.37 -0.63
2026-10-05 58.84 58.96 58.32 58.78 5,733,248 -0.25 -0.42
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 63.80
On 2026-10-13		 59.68
On 2026-10-08		 3.84 6.48 63.80
On 2026-10-13		 60.90
On 2026-10-14		 -4.55 61.89
10D 63.80
On 2026-10-13		 57.75
On 2026-10-06		 4.47 7.63 63.80
On 2026-10-13		 60.90
On 2026-10-14		 -4.55 60.44
20D 63.80
On 2026-10-13		 57.56
On 2026-09-23		 1.95 3.19 61.28
On 2026-09-17		 57.56
On 2026-09-23		 -6.07 59.89
WTD 63.80
On 2026-10-13		 60.58
On 2026-10-13		 1.45 2.35 63.80
On 2026-10-13		 60.90
On 2026-10-14		 -4.55 62.13
MTD 63.80
On 2026-10-13		 57.75
On 2026-10-06		 4.47 7.63 63.80
On 2026-10-13		 60.90
On 2026-10-14		 -4.55 60.44
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,233
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,457
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,932
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,902
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,954,740
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,710,294
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 +0.81 +4.51
 
Recent
Ticker Last Chg %Chg Volume
MARA

MARA Holdings Inc.

8.23 -0.88 -9.66 38,401,266
ETD

Ethan Allen Interiors Inc.

20.06 -0.37 -1.81 430,405
KR

The Kroger Co.

63.09 +2.35 +3.87 10,232,636