Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | Last Traded  |
|
|---|---|---|---|---|
| 0.32 | 0.8% | 40.30 | 15:35:39 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 39.98 | 39.97 | 41.049 | 39.98 |
KR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 40.53 | 41.17 | 39.86 | 40.23 | 6,978,410 | -0.23 | -0.57% |
| 1 Month | 45.52 | 47.99 | 39.86 | 43.00 | 10,080,497 | -5.22 | -11.47% |
| 3 Months | 38.28 | 47.99 | 37.26 | 42.38 | 7,788,895 | 2.02 | 5.28% |
| 6 Months | 37.25 | 47.99 | 35.54 | 39.70 | 8,130,073 | 3.05 | 8.19% |
| 1 Year | 33.50 | 47.99 | 30.35 | 36.08 | 9,358,970 | 6.80 | 20.3% |
| 3 Years | 28.93 | 47.99 | 20.70 | 31.09 | 9,089,549 | 11.37 | 39.3% |
| 5 Years | 30.05 | 47.99 | 19.69 | 29.13 | 9,751,190 | 10.25 | 34.11% |
KR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2021 | 39.98 | -0.20 | -0.5% | 40.19 | 40.96 | 39.95 | 7,058,007 |
| Sep 23 2021 | 40.18 | 0.08 | 0.2% | 40.21 | 40.53 | 39.86 | 7,241,162 |
| Sep 22 2021 | 40.10 | -0.35 | -0.87% | 40.68 | 40.70 | 40.015 | 6,154,845 |
| Sep 21 2021 | 40.45 | 0.04 | 0.1% | 40.58 | 40.95 | 40.24 | 6,492,063 |
| Sep 20 2021 | 40.41 | -0.53 | -1.29% | 40.53 | 41.17 | 40.16 | 7,945,972 |
| Sep 17 2021 | 40.94 | 0.07 | 0.17% | 40.75 | 41.4073 | 40.65 | 25,836,999 |
| Sep 16 2021 | 40.87 | -0.23 | -0.56% | 41.15 | 41.77 | 40.61 | 10,104,092 |
| Sep 15 2021 | 41.10 | -0.69 | -1.65% | 41.81 | 42.235 | 41.08 | 10,499,019 |
| Sep 14 2021 | 41.79 | -1.09 | -2.54% | 43.00 | 43.08 | 41.61 | 11,341,190 |
| Sep 13 2021 | 42.88 | 0.21 | 0.49% | 42.95 | 43.58 | 42.64 | 9,331,306 |
| Sep 10 2021 | 42.67 | -3.46 | -7.5% | 44.72 | 44.86 | 41.92 | 25,243,436 |
| Sep 09 2021 | 46.13 | -0.16 | -0.35% | 46.05 | 46.365 | 45.21 | 9,729,393 |
| Sep 08 2021 | 46.29 | 0.30 | 0.65% | 46.12 | 46.92 | 45.85 | 8,161,848 |
| Sep 07 2021 | 45.99 | -0.66 | -1.41% | 46.75 | 46.79 | 45.925 | 7,679,124 |
| Sep 03 2021 | 46.65 | -0.66 | -1.4% | 47.47 | 47.47 | 46.58 | 5,460,008 |
| Sep 02 2021 | 47.31 | 1.57 | 3.43% | 45.99 | 47.99 | 45.86 | 12,094,522 |
| Sep 01 2021 | 45.74 | -0.29 | -0.63% | 46.04 | 46.04 | 45.305 | 6,877,344 |
| Aug 31 2021 | 46.03 | -0.17 | -0.37% | 46.29 | 46.445 | 45.63 | 8,581,382 |
| Aug 30 2021 | 46.20 | 0.71 | 1.56% | 45.52 | 46.6164 | 45.39 | 5,815,639 |
| Aug 27 2021 | 45.49 | 0.32 | 0.71% | 45.19 | 45.64 | 44.93 | 3,698,435 |
