THE KROGER CO.
(NYSE:KR)
54.27 USD
+0.96 (+1.80%)
Delayed Price / Updated:
4:00 PM EDT, Jul 26, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for KR -- 01/21/2024 to 02/21/2024
Date |
High |
Low |
Close |
Volume |
% Change |
02/21/2024 |
$48.15 |
$47.66 |
$47.81 |
3,851,021 |
-0.40% ![arrow up](/images/arrow-neg-sml.png) |
02/20/2024 |
$48.97 |
$47.96 |
$48.00 |
6,179,396 |
+0.76% ![arrow up](/images/arrow-pos-sml.png) |
02/16/2024 |
$47.74 |
$46.83 |
$47.64 |
5,545,539 |
+1.62% ![arrow up](/images/arrow-pos-sml.png) |
02/15/2024 |
$46.88 |
$45.88 |
$46.88 |
5,182,727 |
+2.60% ![arrow up](/images/arrow-pos-sml.png) |
02/14/2024 |
$45.77 |
$45.17 |
$45.69 |
4,942,269 |
+0.26% ![arrow up](/images/arrow-pos-sml.png) |
02/13/2024 |
$46.18 |
$45.34 |
$45.57 |
5,365,631 |
-0.59% ![arrow up](/images/arrow-neg-sml.png) |
02/12/2024 |
$45.96 |
$45.36 |
$45.84 |
3,343,202 |
+0.95% ![arrow up](/images/arrow-pos-sml.png) |
02/09/2024 |
$45.55 |
$45.11 |
$45.41 |
3,195,549 |
-0.07% ![arrow up](/images/arrow-neg-sml.png) |
02/08/2024 |
$45.50 |
$44.49 |
$45.44 |
6,478,284 |
+1.84% ![arrow up](/images/arrow-pos-sml.png) |
02/07/2024 |
$45.19 |
$44.48 |
$44.62 |
4,861,627 |
-0.82% ![arrow up](/images/arrow-neg-sml.png) |
02/06/2024 |
$45.75 |
$44.90 |
$44.99 |
6,762,029 |
-2.17% ![arrow up](/images/arrow-neg-sml.png) |
02/05/2024 |
$46.51 |
$45.93 |
$45.99 |
4,332,022 |
-0.33% ![arrow up](/images/arrow-neg-sml.png) |
02/02/2024 |
$46.81 |
$45.91 |
$46.14 |
5,814,765 |
-1.22% ![arrow up](/images/arrow-neg-sml.png) |
02/01/2024 |
$46.75 |
$45.42 |
$46.71 |
4,087,542 |
+1.24% ![arrow up](/images/arrow-pos-sml.png) |
01/31/2024 |
$46.82 |
$46.02 |
$46.14 |
5,680,164 |
-1.09% ![arrow up](/images/arrow-neg-sml.png) |
01/30/2024 |
$46.70 |
$46.15 |
$46.65 |
2,718,121 |
+0.26% ![arrow up](/images/arrow-pos-sml.png) |
01/29/2024 |
$46.63 |
$46.23 |
$46.53 |
3,667,217 |
+0.50% ![arrow up](/images/arrow-pos-sml.png) |
01/26/2024 |
$46.65 |
$46.21 |
$46.30 |
3,366,362 |
-0.28% ![arrow up](/images/arrow-neg-sml.png) |
01/25/2024 |
$46.44 |
$45.99 |
$46.43 |
3,522,552 |
+0.72% ![arrow up](/images/arrow-pos-sml.png) |
01/24/2024 |
$46.35 |
$45.89 |
$46.10 |
3,975,590 |
-3.58% ![arrow up](/images/arrow-neg-sml.png) |