KR: The Kroger Co.

As of Friday, October 30th, 2026

$ 66.76

+0.83 +1.26%

Open: 67.65
High: 68.02
Low: 66.14
Volume: 5,524,680
Previous Close on Thursday, October 29th, 2026

$ 65.93

+0.91 +1.40%

Open: 65.66
High: 66.19
Low: 65.04
Volume: 4,781,374

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-10-22 64.88 67.96 64.56 67.87 8,658,211 +3.74 +5.83
2026-10-21 63.65 64.21 62.63 64.13 7,782,284 +1.15 +1.83
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 68.02
On 2026-10-30		 64.96
On 2026-10-28		 -0.01 -0.01 67.62
On 2026-10-26		 64.96
On 2026-10-28		 -3.94 66.07
10D 68.56
On 2026-10-23		 61.82
On 2026-10-20		 3.13 4.92 68.56
On 2026-10-23		 64.96
On 2026-10-28		 -5.26 65.52
20D 68.56
On 2026-10-23		 57.75
On 2026-10-06		 7.73 13.10 68.56
On 2026-10-23		 64.96
On 2026-10-28		 -5.26 63.37
WTD 68.02
On 2026-10-30		 64.96
On 2026-10-28		 -0.01 -0.01 67.62
On 2026-10-26		 64.96
On 2026-10-28		 -3.94 66.07
MTD 68.56
On 2026-10-23		 57.75
On 2026-10-06		 8.14 13.89 68.56
On 2026-10-23		 64.96
On 2026-10-28		 -5.26 62.99
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

66.76 +0.83 +1.26 5,524,680