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

44.70
-0.10 (-0.22%)
Dec 08 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Kroger Co KR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -0.22% 44.70 20:00:00
Open Price Low Price High Price Close Price Prev Close
44.87 44.55 45.19 44.58 44.80
more quote information »

KR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.5145.5543.70544.624,558,6140.190.43%
1 Month43.9745.5542.09543.845,656,9790.731.66%
3 Months45.9046.8542.09544.504,730,912-1.20-2.61%
6 Months45.3750.18542.09545.814,755,029-0.67-1.48%
1 Year46.8350.3642.09546.195,049,668-2.13-4.55%
3 Years30.9662.7830.3543.546,860,94613.7444.38%
5 Years29.2562.7820.7036.637,777,45515.4552.82%

KR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2023 44.58 -0.22 -0.49% 44.87 45.19 44.55 2,819,778
Dec 07 2023 44.80 0.26 0.58% 44.66 44.96 44.37 3,399,878
Dec 06 2023 44.54 0.03 0.07% 44.45 44.65 44.21 4,029,320
Dec 05 2023 44.51 -0.16 -0.36% 44.81 44.845 44.37 4,033,913
Dec 04 2023 44.67 0.07 0.16% 44.55 45.55 44.46 5,078,595
Dec 01 2023 44.60 0.33 0.75% 44.51 44.76 43.705 6,251,362
Nov 30 2023 44.27 0.63 1.44% 43.55 44.945 42.9698 16,309,434
Nov 29 2023 43.64 -0.28 -0.64% 43.87 43.94 43.45 8,339,579
Nov 28 2023 43.92 -0.17 -0.39% 43.89 44.085 43.67 5,242,420
Nov 27 2023 44.09 -0.09 -0.2% 44.19 44.355 43.945 4,139,000
Nov 24 2023 44.18 0.36 0.82% 43.99 44.2525 43.70 2,414,391
Nov 22 2023 43.82 0.81 1.88% 43.20 43.86 43.11 5,558,493
Nov 21 2023 43.01 0.09 0.21% 43.03 43.245 42.5375 3,916,081
Nov 20 2023 42.92 0.48 1.13% 42.69 43.11 42.31 4,548,515
Nov 17 2023 42.44 -0.22 -0.52% 42.93 42.93 42.095 10,563,555
Nov 16 2023 42.66 -1.85 -4.16% 43.75 44.04 42.57 8,093,838
Nov 15 2023 44.51 0.27 0.61% 44.40 44.8393 44.345 4,465,555
Nov 14 2023 44.24 0.06 0.14% 43.94 44.79 43.94 4,147,899
Nov 13 2023 44.18 0.29 0.66% 43.96 44.25 43.69 4,054,254
Nov 10 2023 43.89 0.00 0.0% 43.97 44.07 43.50 2,896,511
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock