Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Kroger Co | KR | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
44.87 | 44.55 | 45.19 | 44.58 | 44.80 |
KR Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 44.51 | 45.55 | 43.705 | 44.62 | 4,558,614 | 0.19 | 0.43% |
1 Month | 43.97 | 45.55 | 42.095 | 43.84 | 5,656,979 | 0.73 | 1.66% |
3 Months | 45.90 | 46.85 | 42.095 | 44.50 | 4,730,912 | -1.20 | -2.61% |
6 Months | 45.37 | 50.185 | 42.095 | 45.81 | 4,755,029 | -0.67 | -1.48% |
1 Year | 46.83 | 50.36 | 42.095 | 46.19 | 5,049,668 | -2.13 | -4.55% |
3 Years | 30.96 | 62.78 | 30.35 | 43.54 | 6,860,946 | 13.74 | 44.38% |
5 Years | 29.25 | 62.78 | 20.70 | 36.63 | 7,777,455 | 15.45 | 52.82% |
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 |