KR: The Kroger Co.

As of Tuesday, January 27th, 2026

$ 62.11

-1.58 -2.48%

Open: 63.54
High: 63.82
Low: 61.02
Volume: 7,516,091
Previous Close on Monday, January 26th, 2026

$ 63.69

-0.56 -0.87%

Open: 64.79
High: 65.18
Low: 63.39
Volume: 6,376,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 63.54 63.82 61.02 62.11 7,515,905 -1.58 -2.48
2026-01-26 64.79 65.18 63.39 63.69 6,376,678 -0.56 -0.87
2026-01-23 62.78 64.30 62.52 64.25 5,633,215 +1.60 +2.55
2026-01-22 64.04 64.22 61.86 62.65 6,732,799 -1.27 -1.99
2026-01-21 63.38 64.24 63.26 63.92 6,315,432 +0.77 +1.22
2026-01-20 63.11 63.45 62.62 63.15 7,340,985 -0.04 -0.06
2026-01-16 62.14 63.63 62.05 63.19 7,902,369 +0.70 +1.12
2026-01-15 62.13 62.75 60.97 62.49 7,406,621 +0.03 +0.05
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
VVV

Valvoline Inc.

33.20 +0.19 +0.58 2,274,775
DLN

WisdomTree US LargeCap Dividend ETF

90.56 +0.23 +0.25 152,068
FLO

Flowers Foods Inc.

11.13 -0.12 -1.07 3,182,313
FTSM

First Trust Enhanced Short Maturity ETF

60.10 +0.02 +0.02 1,178,136
KR

The Kroger Co.

62.11 -1.58 -2.48 7,516,091