KR: The Kroger Co.
$ 68.29 |
|
+1.06 +1.58% |
|
| Open: | 67.38 |
| High: | 68.98 |
| Low: | 67.15 |
| Volume: | 8,008,532 |
$ 67.23
+0.20 +0.30%
| Open: | 69.00 |
| High: | 69.89 |
| Low: | 66.15 |
| Volume: | 13,684,664 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 67.38 | 68.98 | 67.15 | 68.29 | 8,008,532 | +1.06 | +1.58 |
| 2025-09-11 | 69.00 | 69.89 | 66.15 | 67.23 | 13,684,664 | +0.20 | +0.30 |
| 2025-09-10 | 67.38 | 67.70 | 66.34 | 67.03 | 9,259,096 | -0.60 | -0.89 |
| 2025-09-09 | 67.86 | 67.90 | 66.72 | 67.63 | 7,167,478 | -0.37 | -0.54 |
| 2025-09-08 | 67.74 | 68.18 | 67.29 | 68.00 | 10,182,148 | +0.25 | +0.37 |
| 2025-09-05 | 67.92 | 68.20 | 67.31 | 67.75 | 5,286,842 | -0.09 | -0.13 |
| 2025-09-04 | 68.46 | 68.73 | 67.73 | 67.84 | 6,200,397 | -0.36 | -0.53 |
| 2025-09-03 | 68.35 | 68.58 | 67.17 | 68.20 | 6,829,332 | -0.44 | -0.64 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 69.89 On 2025-09-11 |
66.15 On 2025-09-11 |
0.54 | 0.80 | 69.89 On 2025-09-11 |
67.15 On 2025-09-12 |
-3.92 | 67.64 |
| 10D | 69.89 On 2025-09-11 |
66.15 On 2025-09-11 |
0.83 | 1.23 | 69.89 On 2025-09-11 |
67.15 On 2025-09-12 |
-3.92 | 67.85 |
| 20D | 71.90 On 2025-08-22 |
66.15 On 2025-09-11 |
-0.94 | -1.36 | 71.90 On 2025-08-22 |
66.15 On 2025-09-11 |
-8.00 | 68.80 |
| WTD | 69.89 On 2025-09-11 |
66.15 On 2025-09-11 |
0.54 | 0.80 | 69.89 On 2025-09-11 |
67.15 On 2025-09-12 |
-3.92 | 67.64 |
| MTD | 69.89 On 2025-09-11 |
66.15 On 2025-09-11 |
0.45 | 0.66 | 69.89 On 2025-09-11 |
67.15 On 2025-09-12 |
-3.92 | 67.85 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,166,467 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,142,807 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.71 | +0.03 | +0.20 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.38 | +0.05 | +0.25 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.04 | +0.02 | +0.11 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |