NYSE:KR
Kroger Stock Price (Quote)
$57.13
+0.230 (+0.404%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $47.37 | $57.36 | Thursday, 28th Mar 2024 KR stock ended at $57.13. This is 0.404% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.773% from a day low at $56.92 to a day high of $57.36. |
90 days | $44.48 | $57.36 | |
52 weeks | $42.10 | $57.36 |
Historical Kroger Company (The) prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $56.93 | $57.36 | $56.92 | $57.13 | 6 458 365 |
2024-03-27 | $56.43 | $56.93 | $56.25 | $56.90 | 2 470 275 |
2024-03-26 | $56.07 | $56.73 | $55.98 | $56.39 | 3 333 590 |
2024-03-25 | $56.61 | $56.78 | $55.87 | $55.96 | 3 676 296 |
2024-03-22 | $57.25 | $57.26 | $56.47 | $56.55 | 2 931 340 |
2024-03-21 | $56.93 | $57.14 | $56.47 | $57.02 | 5 132 364 |
2024-03-20 | $56.48 | $56.84 | $56.31 | $56.83 | 2 553 914 |
2024-03-19 | $56.40 | $56.86 | $56.31 | $56.48 | 3 718 999 |
2024-03-18 | $55.75 | $56.29 | $55.60 | $56.19 | 3 191 201 |
2024-03-15 | $55.28 | $56.45 | $55.28 | $56.06 | 4 304 108 |
2024-03-14 | $55.97 | $56.20 | $55.17 | $55.51 | 4 304 122 |
2024-03-13 | $55.35 | $56.12 | $55.23 | $56.08 | 3 704 922 |
2024-03-12 | $55.00 | $55.75 | $54.97 | $55.31 | 5 802 038 |
2024-03-11 | $55.87 | $56.08 | $54.91 | $54.99 | 5 798 218 |
2024-03-08 | $55.48 | $56.04 | $54.81 | $55.97 | 9 639 901 |
2024-03-07 | $52.25 | $55.54 | $51.73 | $55.48 | 16 508 653 |
2024-03-06 | $49.71 | $50.65 | $49.43 | $50.49 | 7 621 136 |
2024-03-05 | $49.63 | $50.21 | $49.45 | $49.48 | 4 323 245 |
2024-03-04 | $49.12 | $50.02 | $49.04 | $49.37 | 4 692 752 |
2024-03-01 | $49.59 | $49.70 | $49.04 | $49.16 | 4 744 825 |
2024-02-29 | $48.45 | $49.79 | $48.21 | $49.61 | 10 681 491 |
2024-02-28 | $48.63 | $48.90 | $48.40 | $48.53 | 4 072 665 |
2024-02-27 | $47.65 | $48.64 | $47.37 | $48.37 | 4 145 022 |
2024-02-26 | $48.19 | $48.19 | $47.25 | $47.26 | 3 964 625 |
2024-02-23 | $47.96 | $48.43 | $47.76 | $48.21 | 2 823 617 |