KR: The Kroger Co.

As of Friday, March 13th, 2026

$ 75.60

+0.64 +0.85%

Open: 74.76
High: 75.87
Low: 74.00
Volume: 6,069,226
Previous Close on Thursday, March 12th, 2026

$ 74.96

+2.77 +3.84%

Open: 72.30
High: 76.58
Low: 72.17
Volume: 9,615,289

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 74.76 75.87 74.00 75.60 6,069,226 +0.64 +0.85
2026-03-12 72.30 76.58 72.17 74.96 9,615,289 +2.77 +3.84
2026-03-11 72.22 72.46 71.36 72.19 5,693,124 -0.05 -0.07
2026-03-10 73.02 73.59 71.78 72.24 7,978,070 -1.13 -1.54
2026-03-09 73.59 74.80 73.34 73.37 8,411,289 -0.74 -1.00
2026-03-06 71.65 74.85 71.56 74.11 10,636,746 +2.54 +3.55
2026-03-05 67.25 71.85 67.24 71.57 15,100,097 +3.58 +5.27
2026-03-04 68.78 68.78 67.18 67.99 8,006,326 -0.65 -0.95
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 76.58
On 2026-03-12		 71.36
On 2026-03-11		 1.49 2.01 74.80
On 2026-03-09		 71.36
On 2026-03-11		 -4.60 73.67
10D 76.58
On 2026-03-12		 67.18
On 2026-03-04		 7.36 10.79 74.85
On 2026-03-06		 71.36
On 2026-03-11		 -4.66 71.97
20D 76.58
On 2026-03-12		 66.04
On 2026-02-23		 5.46 7.78 72.20
On 2026-02-17		 66.04
On 2026-02-23		 -8.53 70.23
WTD 76.58
On 2026-03-12		 71.36
On 2026-03-11		 1.49 2.01 74.80
On 2026-03-09		 71.36
On 2026-03-11		 -4.60 73.67
MTD 76.58
On 2026-03-12		 67.18
On 2026-03-04		 7.36 10.79 74.85
On 2026-03-06		 71.36
On 2026-03-11		 -4.66 71.97
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
BLV

Vanguard Long-Term Bond ETF

68.38 -0.32 -0.47 1,275,061
KR

The Kroger Co.

75.60 +0.64 +0.85 6,069,226