KR: The Kroger Co.
$ 66.04 |
|
-1.65 -2.44% |
|
| Open: | 67.40 |
| High: | 67.43 |
| Low: | 65.79 |
| Volume: | 6,071,059 |
$ 67.69
-0.34 -0.50%
| Open: | 67.74 |
| High: | 68.23 |
| Low: | 67.38 |
| Volume: | 4,366,011 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 67.40 | 67.43 | 65.79 | 66.04 | 6,071,059 | -1.65 | -2.44 |
| 2025-10-28 | 67.74 | 68.23 | 67.38 | 67.69 | 4,366,011 | -0.34 | -0.50 |
| 2025-10-27 | 66.82 | 68.11 | 66.30 | 68.03 | 4,608,808 | +0.92 | +1.37 |
| 2025-10-24 | 68.87 | 68.90 | 66.91 | 67.11 | 6,067,667 | -1.55 | -2.26 |
| 2025-10-23 | 68.68 | 68.83 | 68.19 | 68.66 | 5,057,317 | +0.06 | +0.09 |
| 2025-10-22 | 67.79 | 68.86 | 67.05 | 68.60 | 6,625,561 | +1.00 | +1.48 |
| 2025-10-21 | 68.75 | 68.75 | 67.46 | 67.60 | 5,948,375 | -1.55 | -2.24 |
| 2025-10-20 | 69.00 | 69.40 | 68.24 | 69.15 | 4,208,759 | +0.16 | +0.23 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 68.90 On 2025-10-24 |
65.79 On 2025-10-29 |
-2.56 | -3.73 | 68.90 On 2025-10-24 |
65.79 On 2025-10-29 |
-4.51 | 67.51 |
| 10D | 69.81 On 2025-10-16 |
65.79 On 2025-10-29 |
-3.06 | -4.43 | 69.81 On 2025-10-16 |
65.79 On 2025-10-29 |
-5.76 | 68.08 |
| 20D | 69.81 On 2025-10-16 |
64.52 On 2025-10-06 |
-0.47 | -0.71 | 69.81 On 2025-10-16 |
65.79 On 2025-10-29 |
-5.76 | 67.70 |
| WTD | 68.23 On 2025-10-28 |
65.79 On 2025-10-29 |
-1.07 | -1.59 | 68.23 On 2025-10-28 |
65.79 On 2025-10-29 |
-3.58 | 67.25 |
| MTD | 69.81 On 2025-10-16 |
64.52 On 2025-10-06 |
-1.37 | -2.03 | 69.81 On 2025-10-16 |
65.79 On 2025-10-29 |
-5.76 | 67.64 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |