ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

KR Kroger Co

55.39
0.00 (0.00%)
Pre Market
Last Updated: 04:44:41
Delayed by 15 minutes

KR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 55.39 0.56 1.02% 54.83 55.85 54.83 9,180,803
Sep 19 2024 54.83 0.21 0.38% 54.65 55.37 54.56 5,416,583
Sep 18 2024 54.62 -0.42 -0.76% 55.06 55.31 54.595 3,250,814
Sep 17 2024 55.04 -1.15 -2.05% 56.04 56.27 54.98 2,780,130
Sep 16 2024 56.19 0.28 0.50% 56.04 56.61 55.78 3,860,095
Sep 13 2024 55.91 0.71 1.29% 55.26 55.93 54.51 5,594,086
Sep 12 2024 55.20 3.70 7.18% 52.38 55.24 51.52 9,955,767
Sep 11 2024 51.50 -0.80 -1.53% 51.48 51.77 50.69 5,256,249
Sep 10 2024 52.30 0.33 0.63% 52.03 52.53 51.77 4,033,713
Sep 09 2024 51.97 -0.30 -0.57% 52.12 52.575 51.895 6,702,574
Sep 06 2024 52.27 -1.10 -2.06% 53.215 53.46 52.24 6,624,341
Sep 05 2024 53.37 0.01 0.02% 53.45 53.62 52.405 4,623,577
Sep 04 2024 53.36 -0.34 -0.63% 53.97 55.05 52.975 4,591,884
Sep 03 2024 53.70 0.49 0.92% 53.28 53.82 53.08 5,002,962
Aug 30 2024 53.21 0.71 1.35% 52.56 53.32 52.44 4,416,840
Aug 29 2024 52.50 -0.76 -1.43% 53.26 53.27 52.1114 3,424,307
Aug 28 2024 53.26 0.54 1.02% 52.57 53.485 52.57 4,222,036
Aug 27 2024 52.72 -0.05 -0.09% 52.71 52.9764 52.40 3,780,187
Aug 26 2024 52.77 0.82 1.58% 52.13 53.16 52.03 3,822,696
Aug 23 2024 51.95 -0.27 -0.52% 52.34 52.44 51.65 2,817,961
Aug 22 2024 52.22 -0.49 -0.93% 52.67 52.71 51.74 3,755,693
Aug 21 2024 52.71 0.67 1.29% 52.64 52.99 52.29 6,251,302
Aug 20 2024 52.04 -0.72 -1.36% 52.76 52.795 51.50 5,357,072
Aug 19 2024 52.76 -0.43 -0.81% 53.06 53.16 52.70 4,130,016
Aug 16 2024 53.19 0.30 0.57% 52.89 53.21 52.61 2,874,578
Aug 15 2024 52.89 0.19 0.36% 53.20 53.36 52.55 4,131,928
Aug 14 2024 52.70 0.09 0.17% 52.60 52.77 52.24 4,916,712
Aug 13 2024 52.61 -0.63 -1.18% 53.20 53.32 51.67 4,244,718
Aug 12 2024 53.24 -0.68 -1.26% 53.92 54.03 53.18 2,698,029
Aug 09 2024 53.92 -0.40 -0.74% 54.14 54.225 53.60 2,847,376
Aug 08 2024 54.32 0.42 0.78% 53.88 54.58 53.88 3,124,681
Aug 07 2024 53.90 -0.23 -0.42% 54.52 55.00 53.89 3,624,941
Aug 06 2024 54.13 0.23 0.43% 54.14 54.85 54.00 4,503,864
Aug 05 2024 53.90 -0.43 -0.79% 54.32 55.14 53.67 4,596,319
Aug 02 2024 54.33 -0.76 -1.38% 55.33 55.80 53.83 4,288,365
Aug 01 2024 55.09 0.59 1.08% 54.87 55.32 54.375 3,083,347
Jul 31 2024 54.50 -0.20 -0.37% 54.28 54.92 54.24 2,906,378
Jul 30 2024 54.70 0.50 0.92% 54.29 55.20 54.19 3,501,795
Jul 29 2024 54.20 -0.07 -0.13% 54.15 54.495 53.76 3,525,851
Jul 26 2024 54.27 0.96 1.80% 53.32 54.43 53.28 2,552,375
Jul 25 2024 53.31 -0.87 -1.61% 54.25 54.81 53.30 3,206,830
Jul 24 2024 54.18 0.34 0.63% 53.94 54.285 53.28 3,842,696
Jul 23 2024 53.84 -1.02 -1.86% 54.84 54.85 53.62 3,028,378
Jul 22 2024 54.86 0.35 0.64% 54.65 54.97 54.595 4,314,859
Jul 19 2024 54.51 -0.30 -0.55% 55.00 55.00 54.27 2,774,803
Jul 18 2024 54.81 0.01 0.02% 54.50 54.965 54.22 3,255,018
Jul 17 2024 54.80 1.20 2.24% 53.67 54.975 53.53 6,247,648
Jul 16 2024 53.60 1.48 2.84% 52.19 53.655 52.12 4,125,640
Jul 15 2024 52.12 -0.37 -0.70% 52.50 52.62 52.105 3,734,252
Jul 12 2024 52.49 -0.26 -0.49% 52.83 53.02 52.44 3,586,082
Jul 11 2024 52.75 -0.24 -0.45% 52.82 52.82 52.40 4,434,781
Jul 10 2024 52.99 1.13 2.18% 52.21 53.20 52.10 5,439,704
Jul 09 2024 51.86 -0.08 -0.15% 51.85 52.43 51.73 5,514,045
Jul 08 2024 51.94 0.10 0.19% 51.84 52.05 51.55 5,259,102
Jul 05 2024 51.84 1.09 2.15% 50.84 51.89 50.75 4,687,206
Jul 03 2024 50.75 0.32 0.63% 50.55 51.08 50.37 3,191,501
Jul 02 2024 50.43 -0.13 -0.26% 50.54 51.16 50.255 7,072,233
Jul 01 2024 50.56 1.19 2.41% 49.96 50.58 49.74 7,875,428
Jun 28 2024 49.37 0.00 0.00% 49.37 49.37 49.37 0
Jun 27 2024 49.37 -0.01 -0.02% 49.35 49.39 49.04 5,228,917
Jun 26 2024 49.38 -0.44 -0.88% 49.36 49.59 49.05 5,280,250
Jun 25 2024 49.82 -0.20 -0.40% 49.72 50.04 49.46 4,625,330

Your Recent History

Delayed Upgrade Clock