Ad
KR Quote Trading Chart Kroger Company (The)
Quote | Kroger Company (The) (NYSE:KR)
| Last: | $58.36 |
|---|---|
| Change Percent: | 0.0% |
| Open: | $58.78 |
| Close: | $58.36 |
| High: | $59.07 |
| Low: | $58.12 |
| Volume: | 5,690,343 |
| Last Trade Date Time: | 01/17/2025 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
KR Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $58.36 | $58.78 | $58.36 | $59.07 | $58.12 | 5,690,343 | 01-20-2025 |
| $58.36 | $58.78 | $58.36 | $59.07 | $58.12 | 5,502,439 | 01-17-2025 |
| $58.62 | $58.47 | $58.62 | $58.95 | $58.12 | 4,071,333 | 01-16-2025 |
| $58.69 | $60.19 | $58.69 | $60.21 | $58.625 | 4,751,537 | 01-15-2025 |
| $59.92 | $59.5 | $59.92 | $60.42 | $59.5 | 4,997,244 | 01-14-2025 |
| $59.49 | $59.1 | $59.49 | $59.71 | $58.78 | 5,382,591 | 01-13-2025 |
| $59.12 | $58.8 | $59.12 | $59.71 | $58.41 | 5,928,409 | 01-10-2025 |
| $58.9 | $59.16 | $58.9 | $59.37 | $58.325 | 5,370,824 | 01-08-2025 |
| $59.14 | $60.62 | $59.14 | $61 | $58.74 | 6,361,821 | 01-07-2025 |
| $60.62 | $62.02 | $60.62 | $62.06 | $60.27 | 7,099,048 | 01-06-2025 |
| $61.46 | $61.94 | $61.46 | $62.28 | $61.43 | 10,651,194 | 01-03-2025 |
| $61.94 | $61.6 | $61.94 | $62.26 | $61.4 | 3,641,977 | 01-02-2025 |
| $61.15 | $61.525 | $61.15 | $61.85 | $60.97 | 3,757,976 | 01-01-2025 |
| $61.15 | $61.525 | $61.15 | $61.85 | $60.97 | 3,757,976 | 12-31-2024 |
| $61.23 | $61.99 | $61.23 | $62.14 | $61.14 | 10,799,891 | 12-30-2024 |
| $62.34 | $62.21 | $62.34 | $63.14 | $62.2001 | 3,628,444 | 12-27-2024 |
| $62.76 | $61.66 | $62.76 | $62.92 | $61.61 | 4,752,982 | 12-26-2024 |
| $61.83 | $61.29 | $61.83 | $61.86 | $60.91 | 1,991,553 | 12-25-2024 |
| $61.83 | $61.29 | $61.83 | $61.86 | $60.91 | 1,991,553 | 12-24-2024 |
| $60.96 | $61.55 | $60.96 | $62.01 | $60.74 | 4,649,432 | 12-23-2024 |
News, Short Squeeze, Breakout and More Instantly...
Ad
-
Build the Perfect Bowl with Fresh Ingredients at Kroger PR Newswire Retailer shares build-your-own bowl recipes for easy meal solutions CINCINNATI , Jan. 14, 2025 /PRNewswire/ -- The Kroger Co. (NYSE:KR) today shared its simple guide to building the per...
-
Kroger Health Expands Prescription Drug Safety Education Program to Reach More Than 470 Schools Across the United States PR Newswire Program teaches teens how to spot signs of prescription drug misuse and abuse CINCINNATI , Jan. 13, 2025 /PRNewswire/ -- K...
-
The Kroger Family of Companies Pledging $1M to Support Families Impacted by Southern California Wildfires PR Newswire CINCINNATI , Jan. 10, 2025 /PRNewswire/ -- The Kroger Family of Companies (NYSE:KR), including southern California's Ralphs and Food4Less sto...