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 -- 08/27/2023 to 09/27/2023
Date |
High |
Low |
Close |
Volume |
% Change |
09/27/2023 |
$45.26 |
$44.23 |
$44.48 |
4,515,710 |
-1.48% ![arrow up](/images/arrow-neg-sml.png) |
09/26/2023 |
$45.74 |
$45.13 |
$45.15 |
3,015,770 |
-1.23% ![arrow up](/images/arrow-neg-sml.png) |
09/25/2023 |
$45.75 |
$45.35 |
$45.71 |
2,756,189 |
+0.11% ![arrow up](/images/arrow-pos-sml.png) |
09/22/2023 |
$45.87 |
$45.40 |
$45.66 |
3,726,585 |
-0.11% ![arrow up](/images/arrow-neg-sml.png) |
09/21/2023 |
$46.14 |
$45.52 |
$45.71 |
4,798,859 |
-1.02% ![arrow up](/images/arrow-neg-sml.png) |
09/20/2023 |
$46.50 |
$45.75 |
$46.18 |
3,394,025 |
+0.20% ![arrow up](/images/arrow-pos-sml.png) |
09/19/2023 |
$46.60 |
$45.96 |
$46.09 |
3,770,446 |
-0.97% ![arrow up](/images/arrow-neg-sml.png) |
09/18/2023 |
$46.85 |
$46.09 |
$46.54 |
4,689,869 |
+0.47% ![arrow up](/images/arrow-pos-sml.png) |
09/15/2023 |
$46.58 |
$45.81 |
$46.32 |
22,036,014 |
+1.16% ![arrow up](/images/arrow-pos-sml.png) |
09/14/2023 |
$45.94 |
$45.17 |
$45.79 |
4,587,700 |
+1.51% ![arrow up](/images/arrow-pos-sml.png) |
09/13/2023 |
$45.80 |
$44.90 |
$45.11 |
4,851,309 |
-1.25% ![arrow up](/images/arrow-neg-sml.png) |
09/12/2023 |
$45.92 |
$45.27 |
$45.68 |
4,061,285 |
+0.55% ![arrow up](/images/arrow-pos-sml.png) |
09/11/2023 |
$46.93 |
$45.31 |
$45.43 |
6,648,240 |
-3.22% ![arrow up](/images/arrow-neg-sml.png) |
09/08/2023 |
$48.24 |
$44.22 |
$46.94 |
16,746,439 |
+3.10% ![arrow up](/images/arrow-pos-sml.png) |
09/07/2023 |
$45.69 |
$45.24 |
$45.53 |
6,754,366 |
+0.82% ![arrow up](/images/arrow-pos-sml.png) |
09/06/2023 |
$45.86 |
$45.06 |
$45.16 |
4,918,024 |
+0.31% ![arrow up](/images/arrow-pos-sml.png) |
09/05/2023 |
$45.84 |
$44.98 |
$45.02 |
6,266,496 |
-2.09% ![arrow up](/images/arrow-neg-sml.png) |
09/01/2023 |
$46.64 |
$45.88 |
$45.98 |
3,676,473 |
-0.88% ![arrow up](/images/arrow-neg-sml.png) |
08/31/2023 |
$46.75 |
$46.18 |
$46.39 |
4,573,526 |
-0.28% ![arrow up](/images/arrow-neg-sml.png) |
08/30/2023 |
$46.93 |
$46.48 |
$46.52 |
3,273,303 |
+4.59% ![arrow up](/images/arrow-pos-sml.png) |