KR: The Kroger Co.
$ 69.30 |
|
-- 0 0% |
Open: | 69.30 |
High: | 69.30 |
Low: | 69.30 |
Volume: | N/A |
$ 69.30
-0.02 -0.03%
Open: | 69.60 |
High: | 70.45 |
Low: | 69.24 |
Volume: | 5,489,084 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 69.60 | 70.45 | 69.24 | 69.30 | 5,489,084 | -0.02 | -0.03 |
2025-07-28 | 71.39 | 71.43 | 69.11 | 69.32 | 6,948,096 | -2.14 | -2.99 |
2025-07-25 | 72.42 | 72.81 | 71.42 | 71.46 | 3,683,453 | -0.92 | -1.27 |
2025-07-24 | 73.26 | 73.45 | 72.37 | 72.38 | 3,778,757 | -0.50 | -0.69 |
2025-07-23 | 72.51 | 73.03 | 72.13 | 72.88 | 4,838,504 | +0.27 | +0.37 |
2025-07-22 | 71.96 | 73.30 | 71.80 | 72.61 | 6,220,400 | +0.59 | +0.82 |
2025-07-21 | 71.39 | 72.60 | 71.30 | 72.02 | 3,990,465 | +0.63 | +0.88 |
2025-07-18 | 72.11 | 72.85 | 71.14 | 71.39 | 5,350,932 | -0.83 | -1.15 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 73.45 On 2025-07-24 |
69.11 On 2025-07-28 |
-3.31 | -4.56 | 73.45 On 2025-07-24 |
69.11 On 2025-07-28 |
-5.91 | 71.07 |
10D | 73.45 On 2025-07-24 |
69.11 On 2025-07-28 |
-2.58 | -3.59 | 73.45 On 2025-07-24 |
69.11 On 2025-07-28 |
-5.91 | 71.55 |
20D | 73.45 On 2025-07-24 |
68.63 On 2025-07-03 |
-2.43 | -3.39 | 73.45 On 2025-07-24 |
69.11 On 2025-07-28 |
-5.91 | 71.19 |
WTD | 71.43 On 2025-07-28 |
69.11 On 2025-07-28 |
-2.16 | -3.02 | 71.43 On 2025-07-28 |
69.24 On 2025-07-29 |
-3.08 | 69.31 |
MTD | 73.45 On 2025-07-24 |
68.63 On 2025-07-03 |
-2.43 | -3.39 | 73.45 On 2025-07-24 |
69.11 On 2025-07-28 |
-5.91 | 71.19 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.70 | -0.28 | -1.75 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |