NYSE:KR
Kroger Stock Price (Quote)
$50.43
-0.130 (-0.257%)
At Close: Jul 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $49.04 | $53.32 | Tuesday, 2nd Jul 2024 KR stock ended at $50.43. This is 0.257% less than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 1.80% from a day low at $50.26 to a day high of $51.16. |
90 days | $49.04 | $58.33 | |
52 weeks | $42.10 | $58.33 |
Historical Kroger Company (The) prices
Date | Open | High | Low | Close | Volume |
Jul 02, 2024 | $50.56 | $51.16 | $50.26 | $50.43 | 4 316 828 |
Jul 01, 2024 | $49.96 | $50.58 | $49.74 | $50.56 | 7 014 908 |
Jun 28, 2024 | $49.54 | $50.02 | $49.41 | $49.93 | 6 587 619 |
Jun 27, 2024 | $49.30 | $49.39 | $49.04 | $49.37 | 3 750 466 |
Jun 26, 2024 | $49.36 | $49.53 | $49.05 | $49.38 | 3 693 425 |
Jun 25, 2024 | $49.72 | $50.04 | $49.46 | $49.82 | 4 623 813 |
Jun 24, 2024 | $50.15 | $50.44 | $49.97 | $50.02 | 10 272 855 |
Jun 21, 2024 | $50.56 | $51.03 | $49.92 | $50.21 | 16 680 782 |
Jun 20, 2024 | $53.07 | $53.32 | $49.72 | $50.28 | 13 993 953 |
Jun 18, 2024 | $52.30 | $52.79 | $51.81 | $51.98 | 10 557 317 |
Jun 17, 2024 | $50.39 | $51.06 | $50.31 | $51.05 | 4 492 631 |
Jun 14, 2024 | $50.27 | $50.49 | $50.01 | $50.38 | 4 829 028 |
Jun 13, 2024 | $50.51 | $50.80 | $49.69 | $50.52 | 5 139 997 |
Jun 12, 2024 | $51.12 | $51.40 | $50.15 | $50.17 | 3 679 835 |
Jun 11, 2024 | $51.55 | $51.72 | $51.16 | $51.37 | 2 386 314 |
Jun 10, 2024 | $52.06 | $52.06 | $51.46 | $51.64 | 2 546 435 |
Jun 07, 2024 | $51.89 | $52.07 | $51.67 | $51.98 | 2 255 124 |
Jun 06, 2024 | $51.91 | $52.19 | $51.76 | $51.95 | 3 205 298 |
Jun 05, 2024 | $51.80 | $51.95 | $51.31 | $51.68 | 2 869 059 |
Jun 04, 2024 | $51.78 | $52.22 | $51.78 | $52.04 | 4 113 671 |
Jun 03, 2024 | $52.00 | $52.21 | $51.65 | $51.86 | 4 803 975 |
May 31, 2024 | $51.84 | $52.43 | $51.78 | $52.37 | 7 571 243 |
May 30, 2024 | $52.09 | $52.22 | $51.84 | $51.98 | 2 558 471 |
May 29, 2024 | $52.36 | $52.48 | $51.81 | $51.89 | 3 170 660 |
May 28, 2024 | $52.66 | $52.80 | $52.09 | $52.31 | 4 940 838 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KR stock historical prices to predict future price movements?
Trend Analysis: Examine the KR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.