Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Kroger Co | KR | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
56.19 |
KR Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 55.00 | 56.445 | 54.97 | 55.82 | 5,579,089 | 1.19 | 2.16% |
1 Month | 48.26 | 56.445 | 46.955 | 52.08 | 6,520,013 | 7.93 | 16.43% |
3 Months | 45.10 | 56.445 | 44.48 | 48.80 | 4,978,364 | 11.09 | 24.59% |
6 Months | 46.56 | 56.445 | 42.095 | 46.45 | 4,818,928 | 9.63 | 20.68% |
1 Year | 47.40 | 56.445 | 42.095 | 46.96 | 4,997,615 | 8.79 | 18.54% |
3 Years | 34.89 | 62.78 | 34.855 | 45.55 | 6,300,509 | 21.30 | 61.05% |
5 Years | 24.58 | 62.78 | 20.70 | 37.56 | 7,619,764 | 31.61 | 128.60% |
KR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 56.19 | 0.13 | 0.23% | 55.75 | 56.29 | 55.59 | 4,022,040 |
Mar 15 2024 | 56.06 | 0.55 | 0.99% | 55.80 | 56.445 | 55.80 | 7,222,891 |
Mar 14 2024 | 55.51 | -0.57 | -1.02% | 55.97 | 56.20 | 55.17 | 5,442,934 |
Mar 13 2024 | 56.08 | 0.77 | 1.39% | 55.35 | 56.12 | 55.23 | 4,753,022 |
Mar 12 2024 | 55.31 | 0.32 | 0.58% | 55.00 | 55.75 | 54.97 | 5,802,021 |
Mar 11 2024 | 54.99 | -0.98 | -1.75% | 55.87 | 56.08 | 54.905 | 6,773,370 |
Mar 08 2024 | 55.97 | 0.49 | 0.88% | 55.46 | 56.04 | 54.81 | 9,642,040 |
Mar 07 2024 | 55.48 | 4.99 | 9.88% | 52.25 | 55.535 | 51.7274 | 17,765,834 |
Mar 06 2024 | 50.49 | 1.01 | 2.04% | 49.71 | 50.65 | 49.4347 | 7,728,458 |
Mar 05 2024 | 49.48 | 0.11 | 0.22% | 49.63 | 50.205 | 49.445 | 5,372,694 |
Mar 04 2024 | 49.37 | 0.21 | 0.43% | 49.12 | 50.03 | 49.00 | 5,310,289 |
Mar 01 2024 | 49.16 | -0.45 | -0.91% | 49.59 | 49.6975 | 49.04 | 5,464,678 |
Feb 29 2024 | 49.61 | 1.08 | 2.23% | 48.45 | 49.785 | 48.21 | 10,687,587 |
Feb 28 2024 | 48.53 | 0.16 | 0.33% | 48.63 | 48.90 | 48.40 | 4,138,157 |
Feb 27 2024 | 48.37 | 1.11 | 2.35% | 47.65 | 48.645 | 47.35 | 5,087,562 |
Feb 26 2024 | 47.26 | -0.95 | -1.97% | 48.19 | 48.19 | 47.15 | 6,323,555 |
Feb 23 2024 | 48.21 | 0.37 | 0.77% | 47.96 | 48.44 | 47.755 | 3,416,918 |
Feb 22 2024 | 47.84 | 0.03 | 0.06% | 47.70 | 47.935 | 46.955 | 4,769,374 |
Feb 21 2024 | 47.81 | -0.19 | -0.40% | 48.05 | 48.15 | 47.66 | 3,850,993 |
Feb 20 2024 | 48.00 | 0.36 | 0.76% | 48.26 | 48.97 | 47.96 | 6,179,361 |