KR Quote Trading Chart Kroger Company
$48.04 Last:
-0.38% Change Percent:
$47.94 Open:
$48.04 Previous Close:
$48.68 High:
$47.87 Low:
7,411,542 Volume:
03/22/2023 03:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
KR Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2023-03-22 | 47.94 | 48.04 | 48.68 | 47.87 | 7,411,542 |
| 2023-03-21 | 47.5 | 47.76 | 47.855 | 47.45 | 4,560,359 |
| 2023-03-20 | 47.4 | 47.35 | 47.9796 | 47.3 | 5,776,249 |
| 2023-03-17 | 47.24 | 46.78 | 47.4 | 46.475 | 15,100,247 |
| 2023-03-16 | 48.3 | 47.13 | 48.4 | 46.9525 | 7,188,666 |
| 2023-03-15 | 47.01 | 48.29 | 48.355 | 46.823 | 7,340,571 |
| 2023-03-14 | 46.75 | 47.18 | 47.24 | 46.51 | 6,576,535 |
| 2023-03-13 | 47.04 | 46.85 | 48.07 | 46.575 | 8,890,820 |
| 2023-03-10 | 46.95 | 47.1 | 47.335 | 46.72 | 7,329,300 |
| 2023-03-09 | 47.65 | 47.25 | 47.73 | 47.04 | 6,352,203 |
| 2023-03-08 | 46.75 | 47.45 | 47.56 | 46.7 | 7,354,009 |
| 2023-03-07 | 46.49 | 46.91 | 47.14 | 46.27 | 8,262,083 |
| 2023-03-06 | 45.7 | 46.48 | 46.53 | 45.5 | 6,270,394 |
| 2023-03-03 | 46.7 | 45.98 | 46.76 | 45.545 | 8,238,624 |
| 2023-03-02 | 45.01 | 45.73 | 46.62 | 44.21 | 12,908,535 |
| 2023-03-01 | 42.96 | 43.38 | 43.43 | 42.815 | 6,993,638 |
| 2023-02-28 | 43.15 | 43.14 | 43.456 | 42.93 | 5,998,789 |
| 2023-02-27 | 43.85 | 43.41 | 44.15 | 43.3012 | 5,585,816 |
| 2023-02-24 | 43.8 | 43.75 | 43.955 | 43.45 | 5,038,227 |
| 2023-02-23 | 44.5 | 43.91 | 44.56 | 43.725 | 5,079,130 |
Stock Information
Kroger Company Company Name:
KR Stock Symbol:
NYSE Market:
Get KR Alerts
News, Short Squeeze, Breakout and More Instantly...
Ad
