Kroger Company (KR) Historical Stock Data
54.78 ↓0.31 (-0.56%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KR is down -0.17% a day on average. There have been 13 days where Kroger Company closed green and 17 days where KR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 54.75 | 54.78 | ↑$0.03 (0.05%) | 54.23 | 54.88 | 4.94M |
| 2024-05-02 | 54.93 | 55.09 | ↑$0.16 (0.29%) | 54.74 | 55.22 | 3.54M |
| 2024-05-01 | 55.08 | 54.77 | ↓$0.31 (-0.56%) | 54.51 | 55.37 | 4.08M |
| 2024-04-30 | 55.35 | 55.38 | ↑$0.03 (0.05%) | 55.15 | 55.74 | 4.81M |
| 2024-04-29 | 55.48 | 55.57 | ↑$0.09 (0.16%) | 54.92 | 55.68 | 3.70M |
| 2024-04-26 | 55.67 | 55.49 | ↓$0.18 (-0.32%) | 55.38 | 55.99 | 3.47M |
| 2024-04-25 | 56.15 | 55.91 | ↓$0.24 (-0.43%) | 55.59 | 56.45 | 3.22M |
| 2024-04-24 | 55.54 | 56.15 | ↑$0.61 (1.10%) | 55.35 | 56.23 | 3.62M |
| 2024-04-23 | 57.08 | 55.63 | ↓$1.45 (-2.54%) | 55.52 | 57.23 | 5.15M |
| 2024-04-22 | 56.80 | 56.93 | ↑$0.13 (0.23%) | 56.35 | 57.14 | 4.26M |
| 2024-04-19 | 55.74 | 56.57 | ↑$0.83 (1.49%) | 55.52 | 56.69 | 4.52M |
| 2024-04-18 | 55.40 | 55.57 | ↑$0.17 (0.31%) | 55.18 | 55.70 | 3.71M |
| 2024-04-17 | 55.50 | 55.26 | ↓$0.24 (-0.43%) | 55.09 | 56.07 | 4.96M |
| 2024-04-16 | 56.44 | 55.28 | ↓$1.16 (-2.06%) | 55.25 | 56.73 | 6.18M |
| 2024-04-15 | 55.63 | 55.36 | ↓$0.27 (-0.49%) | 55.28 | 55.98 | 4.23M |
| 2024-04-12 | 55.91 | 55.20 | ↓$0.71 (-1.27%) | 55.18 | 56.11 | 3.86M |
| 2024-04-11 | 56.75 | 56.15 | ↓$0.60 (-1.06%) | 55.78 | 56.75 | 3.27M |
| 2024-04-10 | 55.20 | 56.60 | ↑$1.40 (2.54%) | 55.00 | 56.71 | 5.08M |
| 2024-04-09 | 55.47 | 55.42 | ↓$0.05 (-0.09%) | 55.11 | 55.73 | 4.40M |
| 2024-04-08 | 55.89 | 55.37 | ↓$0.52 (-0.93%) | 55.27 | 57.05 | 7.12M |
| 2024-04-05 | 57.49 | 57.31 | ↓$0.18 (-0.31%) | 56.87 | 57.52 | 3.62M |
| 2024-04-04 | 57.86 | 57.44 | ↓$0.42 (-0.73%) | 57.28 | 58.14 | 4.73M |
| 2024-04-03 | 57.83 | 57.76 | ↓$0.07 (-0.12%) | 57.29 | 58.34 | 3.82M |
| 2024-04-02 | 57.27 | 57.82 | ↑$0.55 (0.96%) | 57.10 | 57.83 | 4.41M |
| 2024-04-01 | 57.20 | 56.99 | ↓$0.21 (-0.37%) | 56.97 | 57.40 | 3.06M |
| 2024-03-28 | 56.93 | 57.13 | ↑$0.20 (0.35%) | 56.91 | 57.36 | 6.46M |
| 2024-03-27 | 56.43 | 56.90 | ↑$0.47 (0.83%) | 56.25 | 56.93 | 3.99M |
| 2024-03-26 | 56.07 | 56.39 | ↑$0.32 (0.57%) | 55.97 | 56.73 | 4.24M |
| 2024-03-25 | 56.61 | 55.96 | ↓$0.65 (-1.15%) | 55.87 | 56.78 | 4.51M |
| 2024-03-22 | 57.25 | 56.55 | ↓$0.70 (-1.22%) | 56.47 | 57.26 | 3.62M |
Create an account or log in to view more rows.
$KR Don't like that...
$KR come on bulls we can do it
don’t let bears win
$KR Going up
$KR I like green candles on my birthday cake
$KR hot damn <3
$KR Awaiting buy signal..
$KR MACD turned bullish
$KR we need more volume
$KR weak
$KR green is good