Kroger Co Historical Data - 1KR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-2.29	-3.8610689597	59.31	59.31	57.02	83	58.61325301	DE
12	4.62	8.81679389313	52.4	59.31	52.4	57	56.29902985	DE
26	8.3	17.0361247947	48.72	59.31	46.745	76	52.56142042	DE
52	15.58	37.5965250965	41.44	59.31	41.44	145	49.69335228	DE
156	14.02	32.6046511628	43	59.31	39.1	150	47.13022548	DE
260	14.02	32.6046511628	43	59.31	39.1	150	47.13022548	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737737700	57.02	0	0.00	57.02	57.02	57.02	0
1737651300	57.02	0	0.00	57.02	57.02	57.02	0
1737564900	57.02	0	0.00	57.02	57.02	57.02	0
1737478500	57.02	0	0.00	57.02	57.02	57.02	0
1737392100	57.02	0	0.00	57.02	57.02	57.02	0
1737132900	57.02	0	0.00	57.02	57.02	57.02	0
1737046500	57.02	0	0.00	57.02	57.02	57.02	0
1736960100	57.02	0	0.00	57.02	57.02	57.02	0
1736873700	57.02	0	0.00	57.02	57.02	57.02	0
1736787300	57.02	0	0.00	57.02	57.02	57.02	0
1736528100	57.02	0	0.00	57.02	57.02	57.02	0
1736441700	57.02	0	0.00	57.02	57.02	57.02	0
1736355300	57.02	-2.28	-3.84	57.02	57.02	57.02	50
1736268900	59.3	0	0.00	59.3	59.3	59.3	0
1736182500	59.3	0	0.00	59.3	59.3	59.3	0
1735923300	59.3	0	0.00	59.3	59.3	59.3	0
1735836900	59.3	0	0.00	59.3	59.3	59.3	0
1735577700	59.3	0	0.00	59.3	59.3	59.3	0
1735318500	59.3	0.66	1.13	59.31	59.31	59.3	116
1734972900	58.64	0	0.00	58.64	58.64	58.64	0
1734713700	58.64	0	0.00	58.64	58.64	58.64	0
1734627300	58.64	0	0.00	58.64	58.64	58.64	0
1734540900	58.64	0	0.00	58.64	58.64	58.64	0
1734454500	58.64	0	0.00	58.64	58.64	58.64	0
1734368100	58.64	0	0.00	58.64	58.64	58.64	0
1734108900	58.64	0	0.00	58.64	58.64	58.64	0
1734022500	58.64	0	0.00	58.64	58.64	58.64	0
1733936100	58.64	3.08	5.54	58.64	58.64	58.64	3
1733849700	55.56	0	0.00	55.56	55.56	55.56	0
1733763300	55.56	-2.01	-3.49	55.57	55.57	55.56	84
1733504100	57.57	0	0.00	57.57	57.57	57.57	0
1733417700	57.57	0	0.00	57.57	57.57	57.57	0
1733331300	57.57	0	0.00	57.57	57.57	57.57	0
1733244900	57.57	0	0.00	57.57	57.57	57.57	0
1733158500	57.57	0.75	1.32	57.57	57.57	57.57	2
1732899300	56.82	0	0.00	56.82	56.82	56.82	0
1732812900	56.82	-0.2	-0.35	56.82	56.82	56.82	50
1732726500	57.02	0	0.00	57.02	57.02	57.02	0
1732640100	57.02	0.08	0.14	57.03	57.03	57.02	140
1732553700	56.94	1.62	2.93	56.94	56.94	56.94	85
1732294500	55.32	0	0.00	55.32	55.32	55.32	0
1732208100	55.32	0	0.00	55.32	55.32	55.32	0
1732121700	55.32	-0.49	-0.88	55.32	55.32	55.32	2
1732035300	55.81	-0.46	-0.82	55.8	55.81	55.8	50
1731948900	56.27	0	0.00	56.27	56.27	56.27	0
1731689700	56.27	0	0.00	56.27	56.27	56.27	0
1731603300	56.27	0	0.00	56.27	56.27	56.27	0
1731516900	56.27	0	0.00	56.27	56.27	56.27	0
1731430500	56.27	-0.03	-0.05	56.27	56.27	56.27	9
1731344100	56.3	2.59	4.82	56.3	56.3	56.3	8
1731084900	53.71	0	0.00	53.71	53.71	53.71	0
1730998500	53.71	0	0.00	53.71	53.71	53.71	0
1730912100	53.71	1.31	2.50	53.71	53.71	53.71	125
1730825700	52.4	0	0.00	52.4	52.4	52.4	0
1730739300	52.4	-1.11	-2.07	52.4	52.4	52.4	40
1730476500	53.51	0	0.00	53.51	53.51	53.51	0
1730390100	53.51	0	0.00	53.51	53.51	53.51	0
1730303700	53.51	0	0.00	53.51	53.51	53.51	0
1730217300	53.51	0	0.00	53.51	53.51	53.51	0
1730130900	53.51	0	0.00	53.51	53.51	53.51	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Kroger Co (1KR)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Kroger Co (1KR) Historical

Kroger Co (1KR)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free