Kroger Company (KR) Historical Stock Data

44.42 ↓0.55 (-1.22%)
As of February 3, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, KR is up 0.01% a day on average. There have been 16 days where Kroger Company closed green and 14 days where KR closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0344.9244.42↓$0.50 (-1.11%)44.1545.025.02M
2023-02-0244.7844.97↑$0.19 (0.42%)44.5745.294.81M
2023-02-0144.4145.18↑$0.77 (1.73%)44.0845.395.28M
2023-01-3144.0544.63↑$0.58 (1.32%)43.7444.634.23M
2023-01-3044.6944.21↓$0.48 (-1.07%)44.0744.894.54M
2023-01-2744.6045.05↑$0.45 (1.01%)44.4645.303.67M
2023-01-2644.8044.46↓$0.34 (-0.76%)44.3444.913.11M
2023-01-2544.3044.90↑$0.60 (1.35%)44.2744.913.32M
2023-01-2445.0044.26↓$0.74 (-1.64%)44.1545.002.31M
2023-01-2344.4544.70↑$0.25 (0.56%)44.2945.043.49M
2023-01-2044.0144.45↑$0.44 (1.00%)43.6244.493.97M
2023-01-1945.3244.00↓$1.32 (-2.91%)43.9945.444.42M
2023-01-1846.2245.26↓$0.96 (-2.08%)45.1146.394M
2023-01-1745.3646.18↑$0.82 (1.81%)45.3646.493.83M
2023-01-1345.5045.22↓$0.28 (-0.62%)44.8645.673.43M
2023-01-1245.7345.67↓$0.06 (-0.13%)45.1845.833.31M
2023-01-1146.1945.61↓$0.58 (-1.26%)45.0946.284.99M
2023-01-1046.2745.98↓$0.29 (-0.63%)45.8046.643.32M
2023-01-0945.9946.19↑$0.20 (0.43%)45.7946.454.55M
2023-01-0645.3245.74↑$0.42 (0.93%)45.2645.984.32M
2023-01-0544.7845.16↑$0.38 (0.85%)44.2145.244.75M
2023-01-0444.4044.97↑$0.57 (1.28%)44.0745.514.08M
2023-01-0344.4844.47↓$0.01 (-0.02%)44.2245.003.57M
2022-12-3044.4944.58↑$0.09 (0.20%)44.2444.843.47M
2022-12-2944.6844.62↓$0.06 (-0.13%)44.4144.782.21M
2022-12-2845.9444.58↓$1.36 (-2.96%)44.5746.164.14M
2022-12-2745.9245.95↑$0.03 (0.07%)45.8446.364M
2022-12-2345.2545.89↑$0.64 (1.41%)45.2546.074.21M
2022-12-2244.5645.25↑$0.69 (1.55%)44.2345.264.34M
2022-12-2144.5544.46↓$0.09 (-0.20%)44.3144.813.37M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$KR Algorithms are playing games

0 Like Report
substancetag

$KR I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
leahmccourt

$KR this is just going to go up forever

0 Like Report
tighttechniq

$KR I mean ... head and shoulders .....

0 Like Report