Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.13 | 0.45% | 29.13 | 28.55 | 29.90 | 29.29 | 29.00 | 20:00:00 |
KR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.25 | 35.50 | 27.33 | 29.66 | 18,002,231 | -5.12 | -14.95% |
| 1 Month | 28.00 | 36.84 | 27.06 | 30.91 | 16,699,330 | 1.13 | 4.04% |
| 3 Months | 28.48 | 36.84 | 26.72 | 29.99 | 9,616,515 | 0.65 | 2.28% |
| 6 Months | 25.85 | 36.84 | 23.51 | 28.29 | 8,346,342 | 3.28 | 12.69% |
| 1 Year | 24.40 | 36.84 | 20.70 | 25.88 | 8,769,710 | 4.73 | 19.39% |
| 3 Years | 29.00 | 36.84 | 19.69 | 25.83 | 9,944,900 | 0.13 | 0.45% |
| 5 Years | 38.02 | 42.75 | 19.69 | 28.87 | 8,877,314 | -8.89 | -23.38% |
KR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2020 | 29.00 | -0.01 | -0.03% | 29.29 | 29.90 | 28.19 | 14,985,680 |
| Mar 26 2020 | 29.01 | 0.81 | 2.87% | 28.00 | 29.18 | 27.33 | 18,151,931 |
| Mar 25 2020 | 28.20 | -2.02 | -6.68% | 29.99 | 30.50 | 27.82 | 20,504,001 |
| Mar 24 2020 | 30.22 | -0.86 | -2.77% | 31.44 | 32.75 | 29.42 | 13,683,615 |
| Mar 23 2020 | 31.08 | -0.64 | -2.02% | 31.89 | 32.72 | 30.70 | 13,195,684 |
| Mar 20 2020 | 31.72 | -2.83 | -8.19% | 34.25 | 35.50 | 31.03 | 21,974,152 |
| Mar 19 2020 | 34.55 | 0.00 | 0.0% | 35.75 | 36.50 | 33.41 | 16,461,963 |
| Mar 18 2020 | 34.55 | 2.03 | 6.24% | 33.65 | 36.84 | 32.00 | 25,719,331 |
| Mar 17 2020 | 32.52 | 1.42 | 4.57% | 31.81 | 34.94 | 30.9065 | 24,936,664 |
| Mar 16 2020 | 31.10 | 0.40 | 1.3% | 29.33 | 33.21 | 28.5316 | 24,715,950 |
| Mar 13 2020 | 30.70 | 2.08 | 7.27% | 30.54 | 30.996 | 28.25 | 16,263,669 |
| Mar 12 2020 | 28.62 | -1.98 | -6.47% | 28.60 | 30.38 | 28.37 | 15,268,962 |
| Mar 11 2020 | 30.60 | -1.79 | -5.53% | 31.81 | 32.50 | 30.07 | 12,890,739 |
| Mar 10 2020 | 32.39 | 1.14 | 3.65% | 31.45 | 32.75 | 31.18 | 16,505,445 |
| Mar 09 2020 | 31.25 | -0.76 | -2.37% | 30.68 | 32.00 | 30.11 | 13,110,888 |
| Mar 06 2020 | 32.01 | -1.46 | -4.36% | 32.72 | 33.00 | 31.51 | 14,608,877 |
| Mar 05 2020 | 33.47 | 2.51 | 8.11% | 30.78 | 33.70 | 30.31 | 25,187,175 |
| Mar 04 2020 | 30.96 | 1.51 | 5.13% | 29.68 | 30.99 | 29.58 | 9,509,515 |
| Mar 03 2020 | 29.45 | -0.21 | -0.71% | 29.62 | 30.42 | 28.97 | 10,549,975 |
| Mar 02 2020 | 29.66 | 1.53 | 5.44% | 28.44 | 29.69 | 27.99 | 11,920,142 |
