Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Kroger Co | KR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.07 | 0.25% | 28.15 | 28.345 | 28.02 | 28.02 | 28.08 | 19:59:37 |
KR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 28.40 | 28.91 | 28.01 | 28.40 | 5,124,979 | -0.25 | -0.88% |
| 1 Month | 28.98 | 29.22 | 28.01 | 28.66 | 5,200,910 | -0.83 | -2.86% |
| 3 Months | 24.89 | 29.22 | 23.61 | 27.42 | 6,985,455 | 3.26 | 13.1% |
| 6 Months | 21.98 | 29.22 | 20.70 | 25.15 | 8,134,899 | 6.17 | 28.07% |
| 1 Year | 28.62 | 29.97 | 20.70 | 25.06 | 8,311,758 | -0.47 | -1.64% |
| 3 Years | 34.10 | 34.99 | 19.69 | 25.86 | 9,790,281 | -5.95 | -17.45% |
| 5 Years | 33.615 | 42.75 | 19.69 | 28.95 | 8,632,998 | -5.47 | -16.26% |
KR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2020 | 28.15 | 0.12 | 0.43% | 28.02 | 28.345 | 28.02 | 5,600,793 |
| Jan 16 2020 | 28.03 | -0.26 | -0.92% | 28.34 | 28.62 | 28.01 | 5,537,351 |
| Jan 15 2020 | 28.29 | -0.55 | -1.91% | 28.76 | 28.87 | 28.22 | 5,676,308 |
| Jan 14 2020 | 28.84 | 0.42 | 1.48% | 28.33 | 28.91 | 28.325 | 6,066,687 |
| Jan 13 2020 | 28.42 | 0.03 | 0.12% | 28.34 | 28.71 | 28.25 | 3,795,664 |
| Jan 10 2020 | 28.3865 | -0.05 | -0.19% | 28.40 | 28.57 | 28.23 | 4,548,886 |
| Jan 09 2020 | 28.44 | 0.00 | 0.0% | 28.50 | 28.66 | 28.19 | 5,723,670 |
| Jan 08 2020 | 28.44 | -0.04 | -0.12% | 28.71 | 28.73 | 28.27 | 7,524,116 |
| Jan 07 2020 | 28.475 | -0.33 | -1.13% | 28.72 | 28.80 | 28.42 | 5,882,222 |
| Jan 06 2020 | 28.80 | 0.10 | 0.35% | 28.57 | 28.87 | 28.35 | 6,917,496 |
| Jan 03 2020 | 28.70 | 0.04 | 0.14% | 28.48 | 28.82 | 28.40 | 5,465,297 |
| Jan 02 2020 | 28.66 | -0.35 | -1.21% | 29.03 | 29.16 | 28.36 | 6,224,923 |
| Dec 31 2019 | 29.01 | -0.05 | -0.17% | 29.00 | 29.11 | 28.89 | 3,752,389 |
| Dec 30 2019 | 29.06 | 0.29 | 1.01% | 28.77 | 29.16 | 28.74 | 4,602,380 |
| Dec 27 2019 | 28.77 | -0.12 | -0.42% | 28.95 | 29.01 | 28.75 | 3,307,187 |
| Dec 26 2019 | 28.89 | -0.21 | -0.72% | 29.05 | 29.21 | 28.81 | 3,512,278 |
| Dec 24 2019 | 29.10 | 0.02 | 0.07% | 28.76 | 29.22 | 28.76 | 1,641,100 |
| Dec 23 2019 | 29.08 | 0.08 | 0.29% | 29.07 | 29.21 | 28.865 | 4,152,378 |
| Dec 20 2019 | 28.995 | 0.23 | 0.82% | 28.98 | 29.11 | 28.70 | 9,286,051 |
| Dec 19 2019 | 28.76 | 0.43 | 1.52% | 28.40 | 28.975 | 28.36 | 8,415,037 |
| Dec 18 2019 | 28.33 | -0.37 | -1.29% | 28.75 | 28.83 | 28.31 | 8,949,516 |
