Kroger Company (KR) Historical Stock Data
59.97 ↓0.18 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KR is up 0.02% a day on average. There have been 14 days where Kroger Company closed green and 16 days where KR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 60.41 | 59.97 | ↓$0.44 (-0.73%) | 59.35 | 60.61 | 4.40M |
| 2024-12-02 | 60.50 | 60.15 | ↓$0.35 (-0.58%) | 59.59 | 60.84 | 4.17M |
| 2024-11-29 | 60.82 | 61.08 | ↑$0.26 (0.43%) | 60.62 | 61.16 | 2.53M |
| 2024-11-27 | 61.14 | 60.50 | ↓$0.64 (-1.05%) | 60.32 | 61.18 | 3.12M |
| 2024-11-26 | 60.00 | 60.57 | ↑$0.57 (0.95%) | 59.64 | 60.70 | 3.69M |
| 2024-11-25 | 59.22 | 60.09 | ↑$0.87 (1.47%) | 59.15 | 60.58 | 6.17M |
| 2024-11-22 | 58.87 | 59.22 | ↑$0.35 (0.59%) | 58.87 | 59.41 | 1.67M |
| 2024-11-21 | 57.92 | 58.58 | ↑$0.66 (1.14%) | 57.45 | 58.85 | 1.85M |
| 2024-11-20 | 58.00 | 57.61 | ↓$0.39 (-0.67%) | 57.08 | 58.22 | 2.48M |
| 2024-11-19 | 58.28 | 58.10 | ↓$0.18 (-0.31%) | 57.48 | 58.43 | 4.97M |
| 2024-11-18 | 58.03 | 58.06 | ↑$0.03 (0.05%) | 57.93 | 58.62 | 1.84M |
| 2024-11-15 | 58.87 | 58.02 | ↓$0.85 (-1.44%) | 57.95 | 59.20 | 3.63M |
| 2024-11-14 | 59.43 | 59.08 | ↓$0.35 (-0.59%) | 59.07 | 59.74 | 2.41M |
| 2024-11-13 | 59.53 | 59.58 | ↑$0.05 (0.08%) | 59.21 | 60.00 | 1.92M |
| 2024-11-12 | 59.51 | 59.68 | ↑$0.17 (0.29%) | 59.51 | 60.33 | 3.10M |
| 2024-11-11 | 59.91 | 59.60 | ↓$0.31 (-0.52%) | 59.47 | 60.35 | 5.40M |
| 2024-11-08 | 59.55 | 59.91 | ↑$0.36 (0.60%) | 59.20 | 60.20 | 3.01M |
| 2024-11-07 | 59.86 | 59.31 | ↓$0.55 (-0.92%) | 59.30 | 60.25 | 3.52M |
| 2024-11-06 | 58.79 | 59.80 | ↑$1.01 (1.72%) | 58.22 | 59.92 | 6.43M |
| 2024-11-05 | 56.28 | 57.39 | ↑$1.11 (1.97%) | 56.25 | 57.48 | 2.46M |
| 2024-11-04 | 56.44 | 56.27 | ↓$0.17 (-0.30%) | 56.18 | 56.79 | 3.04M |
| 2024-11-01 | 56.32 | 56.57 | ↑$0.25 (0.44%) | 56.00 | 56.68 | 3.06M |
| 2024-10-31 | 55.89 | 55.77 | ↓$0.12 (-0.21%) | 55.69 | 56.65 | 3.44M |
| 2024-10-30 | 55.90 | 55.74 | ↓$0.16 (-0.29%) | 55.60 | 56.49 | 2.92M |
| 2024-10-29 | 56.97 | 55.99 | ↓$0.98 (-1.72%) | 55.98 | 57.25 | 3.21M |
| 2024-10-28 | 57.35 | 57.11 | ↓$0.24 (-0.42%) | 57.07 | 57.59 | 2.80M |
| 2024-10-25 | 57.60 | 57.37 | ↓$0.23 (-0.40%) | 57.28 | 58.28 | 4.25M |
| 2024-10-24 | 57.57 | 56.69 | ↓$0.88 (-1.53%) | 56.66 | 57.69 | 3.58M |
| 2024-10-23 | 56.33 | 57.62 | ↑$1.29 (2.29%) | 56.19 | 57.71 | 4.04M |
| 2024-10-22 | 56.30 | 56.43 | ↑$0.13 (0.23%) | 55.76 | 56.58 | 2.40M |
Create an account or log in to view more rows.
$KR we want higher!!!
$KR is being added
$KR holdddd it tight yall
$KR buy and HODL
$KR up we go
$KR back to business
$KR I think I like this stock more everyday
$KR gap it slap it ask it !
$KR Buy the dip
$KR very normal lol sike