KR

Kroger Historical Data

Company Name Stock Ticker Symbol Market Type
Kroger Co KR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 0.12% 49.68 12:30:15
Open Price Low Price High Price Close Price Prev Close
49.71 49.45 50.2899 49.62
more quote information »

KR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week47.0850.289946.6248.576,095,7452.605.52%
1 Month46.3050.289944.3447.154,921,8173.387.3%
3 Months51.9353.4744.3448.535,626,616-2.25-4.33%
6 Months45.3562.7843.14252.346,699,3264.339.55%
1 Year46.0962.7838.2247.637,163,6593.597.79%
3 Years22.8462.7822.448436.658,653,32226.84117.51%
5 Years22.8562.7819.6931.779,233,36226.83117.42%

KR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 49.62 1.07 2.2% 48.62 49.68 48.62 5,694,230
Aug 17 2022 48.55 -0.53 -1.08% 48.855 49.345 48.46 7,550,613
Aug 16 2022 49.08 1.56 3.28% 47.62 49.38 47.62 8,607,961
Aug 15 2022 47.52 0.31 0.66% 47.12 47.705 46.76 4,563,717
Aug 12 2022 47.21 0.02 0.04% 47.08 47.265 46.62 4,062,205
Aug 11 2022 47.19 0.40 0.85% 46.94 47.79 46.71 3,766,168
Aug 10 2022 46.79 -0.08 -0.17% 47.17 47.32 46.64 6,233,423
Aug 09 2022 46.87 -0.22 -0.47% 47.07 47.584 46.62 4,292,374
Aug 08 2022 47.09 -0.16 -0.34% 47.31 47.605 46.96 2,975,065
Aug 05 2022 47.25 0.55 1.18% 46.925 47.31 46.82 3,540,395
Aug 04 2022 46.70 -0.27 -0.57% 47.01 47.665 46.63 4,880,383
Aug 03 2022 46.97 0.19 0.41% 46.82 47.185 46.35 3,487,860
Aug 02 2022 46.78 0.04 0.09% 47.00 47.145 46.11 3,863,326
Aug 01 2022 46.74 0.30 0.65% 46.26 47.37 46.26 4,330,074
Jul 29 2022 46.44 0.40 0.87% 45.77 46.48 45.52 4,179,492
Jul 28 2022 46.04 0.10 0.22% 45.85 46.33 45.84 3,630,258
Jul 27 2022 45.94 -0.08 -0.17% 45.88 46.02 45.14 4,766,035
Jul 26 2022 46.02 0.31 0.68% 44.86 46.10 44.34 7,518,417
Jul 25 2022 45.71 -0.53 -1.15% 46.07 46.44 45.42 6,038,064
Jul 22 2022 46.24 -0.04 -0.09% 46.30 46.6662 46.035 4,456,271
Jul 21 2022 46.28 -0.92 -1.95% 47.05 47.17 45.79 5,211,612
Jul 20 2022 47.20 -0.10 -0.21% 47.30 47.48 46.77 5,354,353
Jul 19 2022 47.30 -0.23 -0.48% 47.99 48.0679 47.17 4,361,511
See More Historical Prices »


Your Recent History
NYSE
KR
Kroger
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now