KR: The Kroger Co.

As of Tuesday, April 28th, 2026

$ 66.93

+1.04 +1.58%

Open: 66.91
High: 66.99
Low: 65.74
Volume: 5,469,528
Previous Close on Monday, April 27th, 2026

$ 65.89

-1.34 -1.99%

Open: 67.17
High: 67.50
Low: 65.62
Volume: 4,455,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 66.91 66.99 65.74 66.93 5,469,528 +1.04 +1.58
2026-04-27 67.17 67.50 65.62 65.89 4,455,154 -1.34 -1.99
2026-04-24 68.52 68.61 66.82 67.23 3,722,791 -1.87 -2.71
2026-04-23 68.50 69.32 68.07 69.10 4,383,950 +1.03 +1.51
2026-04-22 68.69 69.25 67.76 68.07 3,545,183 -0.74 -1.08
2026-04-21 68.05 69.02 67.51 68.81 5,806,078 +0.92 +1.36
2026-04-20 68.55 68.85 67.57 67.89 3,882,685 -0.30 -0.44
2026-04-17 66.81 68.21 65.65 68.19 6,461,537 +0.42 +0.62
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 69.32
On 2026-04-23		 65.62
On 2026-04-27		 -1.88 -2.73 69.32
On 2026-04-23		 65.62
On 2026-04-27		 -5.34 67.44
10D 69.32
On 2026-04-23		 65.62
On 2026-04-27		 -0.26 -0.39 69.32
On 2026-04-23		 65.62
On 2026-04-27		 -5.34 67.65
20D 73.89
On 2026-04-06		 65.62
On 2026-04-27		 -6.79 -9.21 73.89
On 2026-04-06		 65.62
On 2026-04-27		 -11.19 69.10
WTD 67.50
On 2026-04-27		 65.62
On 2026-04-27		 -0.30 -0.45 67.50
On 2026-04-27		 65.74
On 2026-04-28		 -2.61 66.41
MTD 73.89
On 2026-04-06		 65.62
On 2026-04-27		 -5.43 -7.50 73.89
On 2026-04-06		 65.62
On 2026-04-27		 -11.19 68.93
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,700
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,183
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,979,068
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,254,389
VIX

CBOE Volatility Index

17.91 -0.20 -1.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,397,497
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 116,994,109
SPX

S&P 500 Index

7,138.83 -35.08 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.73 -69.73 -0.30
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.65 -20.66 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.57 -22.75 -0.56
VIX

CBOE Volatility Index

17.91 -0.20 -1.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.14 -0.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.56 -0.25 -1.20
 
Recent
Ticker Last Chg %Chg Volume
ASO

Academy Sports and Outdoors Inc.

54.39 -2.13 -3.77 1,288,101
MOO

VanEck Vectors Agribusiness ETF

82.05 -0.09 -0.11 202,574
SLB

Schlumberger

55.65 +0.42 +0.76 13,612,865
KR

The Kroger Co.

66.93 +1.04 +1.58 5,469,528