THE KROGER CO.
(NYSE:KR)
56.40 USD +0.49 (+0.87%)
Delayed Price / Updated:
3:24 PM EDT, Sep 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for KR -- 06/26/2024 to 07/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$54.43 |
$53.28 |
$54.27 |
2,552,485 |
+1.80% |
07/25/2024 |
$54.81 |
$53.30 |
$53.31 |
3,207,040 |
-1.61% |
07/24/2024 |
$54.29 |
$53.28 |
$54.18 |
3,841,739 |
+0.63% |
07/23/2024 |
$54.85 |
$53.62 |
$53.84 |
3,028,399 |
-1.86% |
07/22/2024 |
$54.97 |
$54.60 |
$54.86 |
4,315,084 |
+0.64% |
07/19/2024 |
$55.00 |
$54.27 |
$54.51 |
2,775,112 |
-0.55% |
07/18/2024 |
$54.97 |
$54.22 |
$54.81 |
3,255,245 |
+0.02% |
07/17/2024 |
$54.98 |
$53.53 |
$54.80 |
6,248,704 |
+2.24% |
07/16/2024 |
$53.66 |
$52.12 |
$53.60 |
4,125,890 |
+2.84% |
07/15/2024 |
$52.62 |
$52.11 |
$52.12 |
3,734,256 |
-0.69% |
07/12/2024 |
$53.02 |
$52.44 |
$52.48 |
3,586,450 |
-0.51% |
07/11/2024 |
$52.80 |
$52.40 |
$52.75 |
4,435,113 |
-0.45% |
07/10/2024 |
$53.20 |
$52.10 |
$52.99 |
5,440,229 |
+2.18% |
07/09/2024 |
$52.43 |
$51.73 |
$51.86 |
5,515,177 |
-0.15% |
07/08/2024 |
$52.05 |
$51.55 |
$51.94 |
5,259,443 |
+0.19% |
07/05/2024 |
$51.89 |
$50.75 |
$51.84 |
4,668,557 |
+2.15% |
07/03/2024 |
$51.08 |
$50.37 |
$50.75 |
3,191,500 |
+0.63% |
07/02/2024 |
$51.16 |
$50.26 |
$50.43 |
7,073,301 |
-0.26% |
07/01/2024 |
$50.58 |
$49.74 |
$50.56 |
7,877,443 |
+1.26% |
06/28/2024 |
$50.02 |
$49.41 |
$49.93 |
6,628,674 |
-8.00% |