KR: The Kroger Co.
$ 71.81 |
|
-0.57 -0.79% |
|
| Open: | 72.06 |
| High: | 72.89 |
| Low: | 71.78 |
| Volume: | 5,501,409 |
$ 72.38
-0.59 -0.81%
| Open: | 72.96 |
| High: | 73.47 |
| Low: | 72.37 |
| Volume: | 5,625,294 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 72.06 | 72.89 | 71.78 | 71.81 | 5,500,017 | -0.57 | -0.79 |
| 2025-05-07 | 72.96 | 73.47 | 72.37 | 72.38 | 5,625,294 | -0.59 | -0.81 |
| 2025-05-06 | 72.94 | 73.13 | 72.50 | 72.97 | 3,684,865 | +0.09 | +0.12 |
| 2025-05-05 | 72.50 | 73.12 | 72.04 | 72.88 | 5,339,191 | +0.86 | +1.19 |
| 2025-05-02 | 72.56 | 72.90 | 71.27 | 72.02 | 6,204,858 | -0.16 | -0.22 |
| 2025-05-01 | 71.78 | 72.79 | 71.40 | 72.18 | 5,102,112 | -0.03 | -0.04 |
| 2025-04-30 | 71.80 | 72.57 | 71.35 | 72.21 | 14,007,961 | +0.83 | +1.16 |
| 2025-04-29 | 69.80 | 71.52 | 69.50 | 71.38 | 6,044,128 | +1.01 | +1.44 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 73.47 On 2025-05-07 |
71.27 On 2025-05-02 |
-0.37 | -0.51 | 73.47 On 2025-05-07 |
71.78 On 2025-05-08 |
-2.30 | 72.41 |
| 10D | 73.47 On 2025-05-07 |
69.25 On 2025-04-25 |
0.46 | 0.64 | 71.56 On 2025-04-25 |
69.50 On 2025-04-29 |
-2.88 | 71.82 |
| 20D | 73.63 On 2025-04-22 |
66.14 On 2025-04-10 |
5.98 | 9.08 | 73.63 On 2025-04-22 |
69.25 On 2025-04-25 |
-5.96 | 71.02 |
| WTD | 73.47 On 2025-05-07 |
71.78 On 2025-05-08 |
-0.21 | -0.29 | 73.47 On 2025-05-07 |
71.78 On 2025-05-08 |
-2.30 | 72.51 |
| MTD | 73.47 On 2025-05-07 |
71.27 On 2025-05-02 |
-0.40 | -0.55 | 73.47 On 2025-05-07 |
71.78 On 2025-05-08 |
-2.30 | 72.37 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |