ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

KR Kroger Co

56.19
0.13 (0.23%)
Mar 18 2024 - Closed
Delayed by 15 minutes

KR 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
Feb 16 2024 47.64 0.77 1.64% 46.92 47.74 46.83 5,545,191
Feb 15 2024 46.87 1.18 2.58% 45.90 46.875 45.88 5,182,689
Feb 14 2024 45.69 0.12 0.26% 45.27 45.765 45.17 4,942,266
Feb 13 2024 45.57 -0.27 -0.59% 46.07 46.14 45.34 5,185,680
Feb 12 2024 45.84 0.43 0.95% 45.38 45.96 45.36 3,343,125
Feb 09 2024 45.41 -0.03 -0.07% 45.30 45.545 45.105 3,195,162
Feb 08 2024 45.44 0.82 1.84% 44.51 45.495 44.49 6,478,193
Feb 07 2024 44.62 -0.37 -0.82% 45.05 45.19 44.48 4,860,541
Feb 06 2024 44.99 -1.00 -2.17% 45.69 45.75 44.90 6,760,914
Feb 05 2024 45.99 -0.15 -0.33% 46.02 46.505 45.93 4,331,898
Feb 02 2024 46.14 -0.57 -1.22% 46.75 46.81 45.91 5,814,324
Feb 01 2024 46.71 0.57 1.24% 46.05 46.75 45.42 4,087,482
Jan 31 2024 46.14 -0.51 -1.09% 46.76 46.82 46.015 5,679,587
Jan 30 2024 46.65 0.12 0.26% 46.52 46.695 46.15 2,718,074
Jan 29 2024 46.53 0.23 0.50% 46.40 46.63 46.225 3,666,372
Jan 26 2024 46.30 -0.13 -0.28% 46.50 46.65 46.21 3,368,280
Jan 25 2024 46.43 0.33 0.72% 46.31 46.44 45.99 3,522,445
Jan 24 2024 46.10 -0.15 -0.32% 46.23 46.35 45.885 3,974,930
Jan 23 2024 46.25 0.32 0.70% 45.94 46.36 45.90 3,086,299
Jan 22 2024 45.93 -0.01 -0.02% 45.86 46.19 45.80 4,195,206
Jan 19 2024 45.94 -0.21 -0.46% 46.28 46.31 45.501 4,887,920
Jan 18 2024 46.15 -0.38 -0.82% 46.13 46.30 45.575 4,214,387
Jan 17 2024 46.53 0.12 0.26% 46.47 46.965 46.275 4,410,529
Jan 16 2024 46.41 0.38 0.83% 46.21 46.47 45.90 4,570,634
Jan 12 2024 46.03 0.18 0.39% 46.00 46.04 45.745 2,982,763
Jan 11 2024 45.85 -0.29 -0.63% 46.21 46.33 45.53 3,319,153
Jan 10 2024 46.14 -0.10 -0.22% 46.07 46.475 45.89 2,970,911
Jan 09 2024 46.24 0.27 0.59% 45.84 46.275 45.4625 3,357,336
Jan 08 2024 45.97 -0.08 -0.17% 45.84 46.00 45.57 3,625,537
Jan 05 2024 46.05 0.15 0.33% 45.935 46.195 45.63 3,598,926
Jan 04 2024 45.90 -0.62 -1.33% 46.58 46.68 45.81 4,586,140
Jan 03 2024 46.52 0.25 0.54% 46.69 46.99 46.44 4,492,961
Jan 02 2024 46.27 0.56 1.23% 45.68 46.53 45.59 4,977,157
Dec 29 2023 45.71 0.54 1.20% 45.27 45.72 45.13 3,424,438
Dec 28 2023 45.17 -0.04 -0.09% 45.19 45.375 44.9998 2,050,956
Dec 27 2023 45.21 -0.01 -0.02% 45.30 45.33 45.03 2,927,983
Dec 26 2023 45.22 0.08 0.18% 45.10 45.40 44.91 2,851,182
Dec 22 2023 45.14 0.12 0.27% 45.00 45.415 44.84 2,443,960
Dec 21 2023 45.02 0.02 0.04% 45.11 45.37 44.58 3,409,457
Dec 20 2023 45.00 -0.07 -0.16% 44.88 45.285 44.52 4,540,416

Your Recent History

Delayed Upgrade Clock