KR: The Kroger Co.

As of Tuesday, November 3rd, 2026

$ 66.81

-1.22 -1.79%

Open: 67.49
High: 67.75
Low: 66.73
Volume: 4,608,936
Previous Close on Monday, November 2nd, 2026

$ 68.03

+1.27 +1.90%

Open: 66.36
High: 68.72
Low: 66.15
Volume: 8,378,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-03 67.49 67.75 66.73 66.81 4,608,129 -1.22 -1.79
2026-11-02 66.36 68.72 66.15 68.03 8,378,316 +1.27 +1.90
2026-10-30 67.65 68.02 66.14 66.76 5,524,680 +0.83 +1.26
2026-10-29 65.66 66.19 65.04 65.93 4,781,374 +0.91 +1.40
2026-10-28 65.27 65.78 64.96 65.02 3,984,943 -0.85 -1.29
2026-10-27 65.74 66.39 65.38 65.87 5,095,610 -0.90 -1.35
2026-10-26 66.77 67.62 66.19 66.77 4,478,438 0.00 0.00
2026-10-23 67.83 68.56 66.35 66.77 7,899,613 -1.10 -1.62
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 68.72
On 2026-11-02		 64.96
On 2026-10-28		 0.94 1.43 68.72
On 2026-11-02		 66.73
On 2026-11-03		 -2.90 66.51
10D 68.72
On 2026-11-02		 62.63
On 2026-10-21		 3.83 6.08 68.56
On 2026-10-23		 64.96
On 2026-10-28		 -5.26 66.40
20D 68.72
On 2026-11-02		 59.18
On 2026-10-07		 8.40 14.38 68.56
On 2026-10-23		 64.96
On 2026-10-28		 -5.26 64.25
WTD 68.72
On 2026-11-02		 66.15
On 2026-11-02		 0.05 0.07 68.72
On 2026-11-02		 66.73
On 2026-11-03		 -2.90 67.42
MTD 68.72
On 2026-11-02		 66.15
On 2026-11-02		 0.05 0.07 68.72
On 2026-11-02		 66.73
On 2026-11-03		 -2.90 67.42
As of Tuesday, November 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.00 +4.22 +1.34 4,733,385
KO

The Coca-Cola Company

94.80 -1.03 -1.07 16,011,461
PFE

Pfizer Inc.

30.04 -1.05 -3.38 52,631,195
VZ

Verizon Communications Inc.

45.24 +0.17 +0.38 26,130,025
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,786.72 -197.26 -0.38 421,304,424
DJTA

Dow Jones Transportation Average

20,599.68 -43.24 -0.21 68,133,122
SPX

S&P 500 Index

7,568.92 +27.52 +0.36
OEX

S&P 100 Index

3,726.82 +18.43 +0.50
NDX

NASDAQ 100 Index

28,180.26 +190.44 +0.68
NYA

NYSE Composite Index

24,307.04 -65.03 -0.27
XAX

NYSE AMEX Composite Index

8,412.55 +7.35 +0.09
RUI

RUSSELL 1000 Index

4,121.34 +15.15 +0.37
RUT

Russell 2000 Index

2,812.45 +6.57 +0.23
RUA

Russell 3000 Index

4,293.92 +15.56 +0.36
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.86 -0.26 -1.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.32 -1.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 -0.31 -1.44
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

20.26 -0.85 -4.03 392,851
KR

The Kroger Co.

66.81 -1.22 -1.79 4,608,936