KR: The Kroger Co.

As of Tuesday, April 29th, 2025

$ 71.38

+1.01 +1.44%

Open: 69.80
High: 71.52
Low: 69.50
Volume: 6,044,128
Previous Close on Monday, April 28th, 2025

$ 70.37

+0.37 +0.53%

Open: 70.48
High: 70.73
Low: 69.56
Volume: 6,132,846

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 69.80 71.52 69.50 71.38 6,044,128 +1.01 +1.44
2025-04-28 70.48 70.73 69.56 70.37 6,132,846 +0.37 +0.53
2025-04-25 71.26 71.56 69.25 70.00 8,822,607 -1.35 -1.89
2025-04-24 71.78 72.19 71.07 71.35 9,222,598 -0.65 -0.90
2025-04-23 72.17 72.39 70.92 72.00 14,001,095 -0.98 -1.34
2025-04-22 72.53 73.63 72.17 72.98 6,881,853 +0.67 +0.93
2025-04-21 71.63 72.51 71.26 72.31 8,986,448 +1.09 +1.53
2025-04-17 68.90 71.68 68.83 71.22 11,448,363 +2.21 +3.20
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 72.39
On 2025-04-23		 69.25
On 2025-04-25		 -1.60 -2.19 72.39
On 2025-04-23		 69.25
On 2025-04-25		 -4.34 71.02
10D 73.63
On 2025-04-22		 68.00
On 2025-04-15		 2.30 3.33 73.63
On 2025-04-22		 69.25
On 2025-04-25		 -5.96 70.88
20D 73.63
On 2025-04-22		 64.91
On 2025-04-07		 3.69 5.45 71.93
On 2025-04-04		 64.91
On 2025-04-07		 -9.76 69.30
WTD 71.52
On 2025-04-29		 69.50
On 2025-04-29		 1.38 1.97 70.73
On 2025-04-28		 70.73
On 2025-04-28		 0.00 70.88
MTD 73.63
On 2025-04-22		 64.91
On 2025-04-07		 3.69 5.45 71.93
On 2025-04-04		 64.91
On 2025-04-07		 -9.76 69.30
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
IYH

iShares U.S. Healthcare ETF

58.13 +0.32 +0.55 289,171
SPXL

Direxion Daily S&P 500 Bull 3X Shares

128.01 +2.19 +1.74 3,605,126
GBIL

Goldman Sachs TreasuryAccess 0-1 Year ETF

100.18 +0.02 +0.02 1,190,998
KR

The Kroger Co.

71.38 +1.01 +1.44 6,044,128