Kroger Co (KR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.375 | 2.17099550012 | 63.335 | 68.51 | 62.72 | 8301854 | 66.58556011 | CS |
| 4 | -0.59 | -0.903522205207 | 65.3 | 68.51 | 62 | 7132692 | 64.88068227 | CS |
| 12 | 3.27 | 5.322265625 | 61.44 | 68.51 | 58.12 | 6475422 | 62.88725362 | CS |
| 26 | 8.67 | 15.4710920771 | 56.04 | 68.51 | 54.56 | 5103364 | 60.91263005 | CS |
| 52 | 8.74 | 15.615508308 | 55.97 | 68.51 | 49.04 | 5011219 | 57.2043991 | CS |
| 156 | 9.38 | 16.9528284836 | 55.33 | 68.51 | 41.815 | 5316798 | 50.78891177 | CS |
| 260 | 35.38 | 120.627344016 | 29.33 | 68.51 | 27.33 | 6997428 | 43.10744135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 66.099999 | 1.11 | 1.71 | 65.15 | 66.879999 | 65 | 8478852 |
| 1741819200 | 64.989999 | -1.56 | -2.34 | 65.989999 | 66.75 | 64.955 | 5652045 |
| 1741732800 | 66.55 | -1.17 | -1.73 | 67.8 | 67.8 | 66.515 | 5969665 |
| 1741646400 | 67.72 | 1.02 | 1.53 | 67.16 | 68.51 | 66.260099 | 10683766 |
| 1741390800 | 66.7 | 2.92 | 4.58 | 63.335 | 67.57 | 62.72 | 10724944 |
| 1741304400 | 63.78 | 1.25 | 2.00 | 62.61 | 65.87 | 62.61 | 12813311 |
| 1741218000 | 62.53 | -0.65 | -1.03 | 62.495 | 63.1222 | 62 | 9004544 |
| 1741131600 | 63.18 | 0.29 | 0.46 | 63 | 64.069999 | 62.74 | 5850956 |
| 1741045200 | 62.89 | -1.93 | -2.98 | 62.85 | 64.56 | 62.58 | 10285232 |
| 1740786000 | 64.819999 | 0.89 | 1.39 | 64.4 | 65.25 | 64.17 | 8626188 |
| 1740699600 | 63.93 | 0.13 | 0.20 | 64.05 | 64.75 | 63.81 | 5828346 |
| 1740613200 | 63.8 | -1.67 | -2.55 | 64.48 | 64.94 | 63.68 | 6034193 |
| 1740526800 | 65.47 | 0.59 | 0.91 | 65.12 | 66.26 | 64.925 | 5954159 |
| 1740440400 | 64.879999 | -0.18 | -0.28 | 64.08 | 65.269999 | 63.88 | 4004405 |
| 1740181200 | 65.06 | 0.67 | 1.04 | 64.19 | 65.37 | 63.57 | 5971191 |
| 1740094800 | 64.39 | -1.06 | -1.62 | 64.56 | 65.33 | 64.14 | 5909695 |
| 1740008400 | 65.45 | 0.19 | 0.29 | 65.39 | 65.67 | 64.379999 | 5941913 |
| 1739922000 | 65.26 | 0.13 | 0.20 | 65.19 | 65.849999 | 64.87 | 3931118 |
| 1739576400 | 65.129999 | -0.5 | -0.76 | 65.3 | 65.735 | 65.12 | 3856626 |
| 1739490000 | 65.629999 | -0.17 | -0.26 | 65.86 | 66.18 | 65.599999 | 3906475 |
| 1739403600 | 65.8 | 0.75 | 1.15 | 64.65 | 65.83 | 64.3716 | 6302358 |
| 1739317200 | 65.05 | -0.23 | -0.35 | 65.099999 | 65.5399 | 64.8309 | 3610496 |
| 1739230800 | 65.28 | 0.28 | 0.43 | 64.95 | 65.4 | 64.79 | 4464432 |
| 1738971600 | 65 | 0.09 | 0.14 | 64.87 | 65.72 | 64.43 | 4463101 |
| 1738885200 | 64.91 | -0.51 | -0.78 | 65.7 | 65.75 | 64.8 | 5608668 |
| 1738798800 | 65.42 | 1.44 | 2.25 | 64.34 | 65.64 | 64.26 | 7883812 |
| 1738712400 | 63.98 | 0.65 | 1.03 | 63.6 | 64.9 | 63.475 | 5315443 |
| 1738626000 | 63.33 | 1.69 | 2.74 | 61.38 | 64.099999 | 61.38 | 8106799 |
| 1738366800 | 61.64 | 0.6 | 0.98 | 60.78 | 61.8623 | 60.73 | 4463958 |
| 1738280400 | 61.04 | -0.02 | -0.03 | 61.41 | 61.7764 | 60.75 | 3699829 |
| 1738194000 | 61.06 | 0.69 | 1.14 | 60.43 | 61.63 | 60.3 | 4727677 |
| 1738107600 | 60.37 | -0.11 | -0.18 | 60.88 | 61.3825 | 60.36 | 3882031 |
| 1738021200 | 60.48 | 1.78 | 3.03 | 59.31 | 60.53 | 59.28 | 4090107 |
| 1737762000 | 58.7 | -0.06 | -0.10 | 58.32 | 59.08 | 58.32 | 4004488 |
| 1737675600 | 58.76 | 0 | 0.00 | 58.76 | 58.76 | 58.76 | 0 |
| 1737589200 | 58.76 | -0.28 | -0.47 | 59.04 | 59.19 | 58.58 | 4853307 |
| 1737502800 | 59.04 | 0.68 | 1.17 | 58.65 | 59.23 | 58.6 | 4370079 |
| 1737157200 | 58.36 | -0.26 | -0.44 | 58.78 | 59.07 | 58.12 | 5510220 |
| 1737070800 | 58.62 | -0.07 | -0.12 | 58.47 | 58.95 | 58.12 | 4070910 |
| 1736984400 | 58.69 | -1.23 | -2.05 | 60.19 | 60.21 | 58.625 | 4751355 |
| 1736898000 | 59.92 | 0.43 | 0.72 | 59.5 | 60.42 | 59.5 | 4996638 |
| 1736811600 | 59.49 | 0.37 | 0.63 | 59.1 | 59.71 | 58.78 | 5382163 |
| 1736552400 | 59.12 | 0.22 | 0.37 | 58.61 | 59.71 | 58.61 | 5861256 |
| 1736379600 | 58.9 | -0.24 | -0.41 | 59.3 | 59.315 | 58.325 | 5300843 |
| 1736293200 | 59.14 | -1.48 | -2.44 | 60.76 | 60.93 | 58.74 | 6318044 |
| 1736206800 | 60.62 | -0.84 | -1.37 | 62.035 | 62.035 | 60.27 | 7022489 |
| 1735947600 | 61.46 | -0.48 | -0.77 | 62.1 | 62.28 | 61.43 | 10599819 |
| 1735861200 | 61.94 | 0.79 | 1.29 | 61.5 | 62.26 | 61.46 | 3589190 |
| 1735688400 | 61.15 | -0.08 | -0.13 | 61.525 | 61.85 | 60.97 | 3757854 |
| 1735602000 | 61.23 | -1.11 | -1.78 | 62.04 | 62.14 | 61.14 | 10749751 |
| 1735342800 | 62.34 | -0.42 | -0.67 | 62.63 | 63.14 | 62.28 | 3583391 |
| 1735256400 | 62.76 | 0.93 | 1.50 | 61.66 | 62.92 | 61.61 | 4752978 |
| 1735077840 | 61.83 | 0.87 | 1.43 | 61.29 | 61.86 | 60.91 | 2089384 |
| 1734997200 | 60.96 | -0.89 | -1.44 | 61.55 | 62.01 | 60.74 | 4632135 |
| 1734738000 | 61.85 | 0.89 | 1.46 | 61.44 | 62.97 | 61.43 | 37430143 |
| 1734651600 | 60.96 | 0.07 | 0.11 | 60.7901 | 61.74 | 60.7901 | 5035335 |
| 1734565200 | 60.89 | -0.28 | -0.46 | 60.95 | 61.925 | 60.86 | 7422263 |
| 1734478800 | 61.17 | -0.85 | -1.37 | 61.68 | 62.01 | 60.8 | 4993043 |
| 1734392400 | 62.02 | -0.04 | -0.06 | 62.39 | 62.88 | 61.69 | 4944197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
