THE KROGER CO.
(NYSE:KR)
56.57 USD +1.00 (+1.80%)
Delayed Price / Updated:
4:00 PM EDT, Apr 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for KR -- 03/19/2024 to 04/19/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/18/2024 |
$55.70 |
$55.18 |
$55.57 |
3,706,972 |
+0.56% |
04/17/2024 |
$56.07 |
$55.09 |
$55.26 |
4,955,823 |
-0.04% |
04/16/2024 |
$56.73 |
$55.25 |
$55.28 |
6,182,765 |
-0.14% |
04/15/2024 |
$55.98 |
$55.28 |
$55.36 |
4,228,124 |
+0.29% |
04/12/2024 |
$56.11 |
$55.18 |
$55.20 |
3,862,880 |
-1.69% |
04/11/2024 |
$56.75 |
$55.78 |
$56.15 |
3,272,564 |
-0.80% |
04/10/2024 |
$56.71 |
$55.00 |
$56.60 |
5,079,734 |
+2.13% |
04/09/2024 |
$55.73 |
$55.11 |
$55.42 |
4,403,080 |
+0.09% |
04/08/2024 |
$57.05 |
$55.27 |
$55.37 |
7,124,238 |
-3.39% |
04/05/2024 |
$57.52 |
$56.87 |
$57.31 |
3,620,707 |
-0.23% |
04/04/2024 |
$58.14 |
$57.28 |
$57.44 |
4,730,524 |
-0.55% |
04/03/2024 |
$58.34 |
$57.29 |
$57.76 |
3,817,624 |
-0.10% |
04/02/2024 |
$57.83 |
$57.10 |
$57.82 |
4,406,209 |
+1.46% |
04/01/2024 |
$57.40 |
$56.97 |
$56.99 |
3,055,343 |
-0.25% |
03/28/2024 |
$57.36 |
$56.91 |
$57.13 |
6,458,585 |
+0.40% |
03/27/2024 |
$56.93 |
$56.25 |
$56.90 |
3,992,714 |
+0.90% |
03/26/2024 |
$56.73 |
$55.97 |
$56.39 |
4,238,715 |
+0.77% |
03/25/2024 |
$56.78 |
$55.87 |
$55.96 |
4,511,901 |
-1.04% |
03/22/2024 |
$57.26 |
$56.47 |
$56.55 |
3,618,795 |
-0.82% |
03/21/2024 |
$57.14 |
$56.47 |
$57.02 |
7,042,278 |
+2.61% |