Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Kroger Co | KR | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
55.74 | 55.52 | 56.69 | 56.57 | 55.57 |
KR Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 55.91 | 56.73 | 55.085 | 55.32 | 4,586,985 | 0.67 | 1.20% |
1 Month | 57.25 | 58.3399 | 55.00 | 56.29 | 4,501,116 | -0.67 | -1.17% |
3 Months | 46.50 | 58.3399 | 44.48 | 52.00 | 5,289,330 | 10.08 | 21.68% |
6 Months | 44.19 | 58.3399 | 42.095 | 48.33 | 4,920,727 | 12.39 | 28.04% |
1 Year | 47.94 | 58.3399 | 42.095 | 47.60 | 4,909,343 | 8.64 | 18.02% |
3 Years | 37.12 | 62.78 | 35.60 | 46.16 | 6,154,616 | 19.46 | 52.42% |
5 Years | 25.68 | 62.78 | 20.70 | 38.01 | 7,558,010 | 30.90 | 120.33% |
KR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2024 | 56.57 | 1.00 | 1.80% | 55.74 | 56.69 | 55.52 | 4,522,279 |
Apr 18 2024 | 55.57 | 0.31 | 0.56% | 55.40 | 55.695 | 55.18 | 3,706,670 |
Apr 17 2024 | 55.26 | -0.02 | -0.04% | 55.50 | 56.065 | 55.085 | 4,955,806 |
Apr 16 2024 | 55.28 | -0.08 | -0.14% | 56.44 | 56.73 | 55.25 | 6,182,735 |
Apr 15 2024 | 55.36 | 0.16 | 0.29% | 55.63 | 55.975 | 55.28 | 4,228,064 |
Apr 12 2024 | 55.20 | -0.95 | -1.69% | 55.91 | 56.11 | 55.18 | 3,861,650 |
Apr 11 2024 | 56.15 | -0.45 | -0.80% | 56.74 | 56.75 | 55.775 | 3,272,334 |
Apr 10 2024 | 56.60 | 1.18 | 2.13% | 55.20 | 56.71 | 55.00 | 5,079,441 |
Apr 09 2024 | 55.42 | 0.05 | 0.09% | 55.47 | 55.73 | 55.105 | 4,662,706 |
Apr 08 2024 | 55.37 | -1.94 | -3.39% | 55.89 | 57.05 | 55.265 | 7,122,691 |
Apr 05 2024 | 57.31 | -0.13 | -0.23% | 57.49 | 57.52 | 56.865 | 3,620,598 |
Apr 04 2024 | 57.44 | -0.32 | -0.55% | 57.81 | 58.14 | 57.275 | 4,730,408 |
Apr 03 2024 | 57.76 | -0.06 | -0.10% | 57.81 | 58.3399 | 57.29 | 3,817,615 |
Apr 02 2024 | 57.82 | 0.83 | 1.46% | 57.27 | 57.83 | 57.10 | 4,406,151 |
Apr 01 2024 | 56.99 | -0.14 | -0.25% | 57.20 | 57.40 | 56.97 | 3,055,334 |
Mar 28 2024 | 57.13 | 0.23 | 0.40% | 56.93 | 57.36 | 56.91 | 6,458,557 |
Mar 27 2024 | 56.90 | 0.51 | 0.90% | 56.32 | 56.93 | 56.25 | 3,992,513 |
Mar 26 2024 | 56.39 | 0.43 | 0.77% | 56.07 | 56.73 | 55.97 | 4,237,848 |
Mar 25 2024 | 55.96 | -0.59 | -1.04% | 56.61 | 56.78 | 55.865 | 4,511,300 |
Mar 22 2024 | 56.55 | -0.47 | -0.82% | 57.25 | 57.26 | 56.47 | 3,618,791 |
Mar 21 2024 | 57.02 | 0.19 | 0.33% | 56.93 | 57.14 | 56.47 | 7,022,831 |
Mar 20 2024 | 56.83 | 0.35 | 0.62% | 56.48 | 56.84 | 56.31 | 3,156,353 |