KR: The Kroger Co.

As of Friday, December 12th, 2025

$ 63.19

+0.98 +1.58%

Open: 62.35
High: 63.21
Low: 62.06
Volume: 5,384,945
Previous Close on Thursday, December 11th, 2025

$ 62.21

+0.97 +1.58%

Open: 61.74
High: 62.59
Low: 61.59
Volume: 7,350,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 62.35 63.21 62.06 63.19 5,384,945 +0.98 +1.58
2025-12-11 61.74 62.59 61.59 62.21 7,350,071 +0.97 +1.58
2025-12-10 62.42 62.42 61.20 61.24 8,059,235 -1.66 -2.64
2025-12-09 63.17 63.55 62.32 62.90 5,669,048 -0.48 -0.76
2025-12-08 62.49 64.14 62.15 63.38 7,578,616 +0.67 +1.07
2025-12-05 63.00 63.94 62.67 62.71 8,865,665 -0.43 -0.68
2025-12-04 63.55 64.25 60.96 63.14 22,783,646 -3.06 -4.62
2025-12-03 67.04 67.75 66.13 66.20 7,221,139 -0.83 -1.24
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 64.14
On 2025-12-08		 61.20
On 2025-12-10		 0.48 0.77 64.14
On 2025-12-08		 61.20
On 2025-12-10		 -4.58 62.58
10D 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -4.09 -6.08 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -10.33 63.96
20D 68.36
On 2025-11-19		 60.96
On 2025-12-04		 -2.78 -4.21 68.36
On 2025-11-19		 60.96
On 2025-12-04		 -10.83 65.19
WTD 64.14
On 2025-12-08		 61.20
On 2025-12-10		 0.48 0.77 64.14
On 2025-12-08		 61.20
On 2025-12-10		 -4.58 62.58
MTD 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -4.09 -6.08 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -10.33 63.96
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

63.19 +0.98 +1.58 5,384,945