KR Quote, Trading Chart, Kroger Company

home / stock / kr / kr quote

Stock Information
Company Name: Kroger Company
Stock Symbol: KR
Market: NYSE
Website: thekrogerco.com
Menu
KR KR Quote KR Short KR News KR Articles KR Message Board
Get KR Alerts

News, Short Squeeze, Breakout and More Instantly...
KR Quote
Last:$54.8
Change Percent:0.07%
Open:$53.56
Previous Close:$54.8
High:$54.975
Low:$53.53
Volume:6,198,015
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
KR Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$53.56
Close:$54.8
High:$54.975
Low:$53.53
Volume:6,198,015
Date:2024-07-16
Open:$52.19
Close:$53.6
High:$53.655
Low:$52.12
Volume:4,125,890
Date:2024-07-15
Open:$52.5
Close:$52.12
High:$52.62
Low:$52.105
Volume:3,734,256
Date:2024-07-12
Open:$52.83
Close:$52.49
High:$53.02
Low:$52.44
Volume:3,586,450
Date:2024-07-11
Open:$52.58
Close:$52.75
High:$52.8
Low:$52.4
Volume:4,435,113
Date:2024-07-10
Open:$52.33
Close:$52.99
High:$53.2
Low:$52.1
Volume:5,440,229
Date:2024-07-09
Open:$51.9
Close:$51.86
High:$52.43
Low:$51.73
Volume:5,515,177
Date:2024-07-08
Open:$51.84
Close:$51.94
High:$52.05
Low:$51.55
Volume:5,259,443
Date:2024-07-05
Open:$50.77
Close:$51.84
High:$51.89
Low:$50.75
Volume:4,668,557
Date:2024-07-04
Open:$50.55
Close:$50.75
High:$51.08
Low:$50.37
Volume:3,191,500
Date:2024-07-03
Open:$50.55
Close:$50.75
High:$51.08
Low:$50.37
Volume:3,191,500
Date:2024-07-02
Open:$50.56
Close:$50.43
High:$51.16
Low:$50.255
Volume:7,073,301
Date:2024-07-01
Open:$49.96
Close:$50.56
High:$50.58
Low:$49.74
Volume:7,877,443
Date:2024-06-28
Open:$49.54
Close:$49.93
High:$50.015
Low:$49.405
Volume:6,628,674
Date:2024-06-27
Open:$49.3
Close:$49.37
High:$49.39
Low:$49.04
Volume:5,229,371
Date:2024-06-26
Open:$49.36
Close:$49.38
High:$49.59
Low:$49.05
Volume:5,280,373
Date:2024-06-25
Open:$49.72
Close:$49.82
High:$50.04
Low:$49.46
Volume:4,626,373
Date:2024-06-24
Open:$50.15
Close:$50.02
High:$50.4361
Low:$49.965
Volume:11,728,039
Date:2024-06-21
Open:$50.56
Close:$50.21
High:$51.03
Low:$49.92
Volume:16,746,540
Date:2024-06-20
Open:$53.07
Close:$50.28
High:$53.32
Low:$49.72
Volume:16,483,587