KR: The Kroger Co.

As of Thursday, September 17th, 2026

$ 60.75

-0.39 -0.64%

Open: 61.02
High: 61.28
Low: 60.60
Volume: 7,418,410
Previous Close on Wednesday, September 16th, 2026

$ 61.14

-1.11 -1.78%

Open: 61.93
High: 62.43
Low: 61.05
Volume: 8,373,236

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 61.02 61.28 60.60 60.75 7,418,404 -0.39 -0.64
2026-09-16 61.93 62.43 61.05 61.14 8,373,236 -1.11 -1.78
2026-09-15 60.77 62.55 60.35 62.25 10,088,185 +1.34 +2.20
2026-09-14 59.31 61.10 59.16 60.91 8,534,282 +2.42 +4.14
2026-09-11 56.02 59.49 55.65 58.49 12,240,592 +1.54 +2.70
2026-09-10 56.92 57.38 56.53 56.95 7,660,950 +0.51 +0.90
2026-09-09 57.28 57.38 56.37 56.44 7,174,260 -0.76 -1.33
2026-09-08 58.21 58.81 56.71 57.20 6,862,802 -1.39 -2.37
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 62.55
On 2026-09-15		 55.65
On 2026-09-11		 3.80 6.67 62.55
On 2026-09-15		 60.60
On 2026-09-17		 -3.11 60.71
10D 62.55
On 2026-09-15		 55.65
On 2026-09-11		 2.53 4.35 59.13
On 2026-09-03		 56.37
On 2026-09-09		 -4.68 59.12
20D 62.55
On 2026-09-15		 55.05
On 2026-08-20		 4.48 7.96 59.20
On 2026-08-24		 56.37
On 2026-09-09		 -4.79 58.49
WTD 62.55
On 2026-09-15		 59.16
On 2026-09-14		 2.26 3.86 62.55
On 2026-09-15		 60.60
On 2026-09-17		 -3.11 61.26
MTD 62.55
On 2026-09-15		 55.65
On 2026-09-11		 3.21 5.58 59.13
On 2026-09-03		 56.37
On 2026-09-09		 -4.68 58.95
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
CMI

Cummins Inc.

523.88 -3.62 -0.69 1,183,589
KR

The Kroger Co.

60.75 -0.39 -0.64 7,418,410