17 Followers USX:KR - The Kroger Co Kroger Company
Sector: Consumer Staples, Industry: Food Retail
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
27 Mar 2024 USD 56.43 56.93 56.25 56.9 56.9 +0.51 (+0.90%) 3,992,714
26 Mar 2024 USD 56.07 56.73 55.97 56.39 56.39 +0.43 (+0.77%) 4,238,715
25 Mar 2024 USD 56.61 56.78 55.865 55.96 55.96 -0.59 (-1.04%) 4,511,901
22 Mar 2024 USD 57.25 57.26 56.47 56.55 56.55 -0.47 (-0.82%) 3,618,795
21 Mar 2024 USD 56.93 57.14 56.47 57.02 57.02 +0.19 (+0.33%) 7,042,278
20 Mar 2024 USD 56.48 56.84 56.31 56.83 56.83 +0.35 (+0.62%) 3,157,164
19 Mar 2024 USD 56.4 56.86 56.31 56.48 56.48 +0.29 (+0.52%) 5,342,220
18 Mar 2024 USD 55.75 56.29 55.59 56.19 56.19 +0.13 (+0.23%) 4,022,098
15 Mar 2024 USD 55.28 56.445 55.26 56.06 56.06 +0.55 (+0.99%) 7,875,615
14 Mar 2024 USD 55.97 56.2 55.17 55.51 55.51 -0.57 (-1.02%) 5,442,948
13 Mar 2024 USD 55.35 56.12 55.23 56.08 56.08 +0.77 (+1.39%) 4,753,340
12 Mar 2024 USD 55 55.75 54.97 55.31 55.31 +0.32 (+0.58%) 5,802,491
11 Mar 2024 USD 55.87 56.08 54.905 54.99 54.99 -0.98 (-1.75%) 6,773,394
8 Mar 2024 USD 55.48 56.04 54.81 55.97 55.97 +0.49 (+0.88%) 9,642,441
7 Mar 2024 USD 52.25 55.535 51.7274 55.48 55.48 +4.99 (+9.88%) 17,767,260
6 Mar 2024 USD 49.71 50.65 49.4347 50.49 50.49 +1.01 (+2.04%) 7,733,426
5 Mar 2024 USD 49.63 50.205 49.445 49.48 49.48 +0.11 (+0.22%) 5,373,701
4 Mar 2024 USD 49.12 50.03 49 49.37 49.37 +0.21 (+0.43%) 5,310,499
1 Mar 2024 USD 49.59 49.6975 49.04 49.16 49.16 -0.45 (-0.91%) 5,464,748
29 Feb 2024 USD 48.45 49.785 48.21 49.61 49.61 +1.08 (+2.23%) 10,687,630
28 Feb 2024 USD 48.63 48.9 48.4 48.53 48.53 +0.16 (+0.33%) 4,138,454
27 Feb 2024 USD 47.65 48.645 47.35 48.37 48.37 +1.11 (+2.35%) 5,086,621
26 Feb 2024 USD 48.19 48.19 47.15 47.26 47.26 -0.95 (-1.97%) 6,323,744
23 Feb 2024 USD 47.96 48.44 47.755 48.21 48.21 +0.37 (+0.77%) 3,416,745
22 Feb 2024 USD 47.7 47.935 46.955 47.84 47.84 +0.03 (+0.06%) 4,769,413
21 Feb 2024 USD 48.05 48.15 47.66 47.81 47.81 -0.19 (-0.40%) 3,851,021
20 Feb 2024 USD 48.26 48.97 47.96 48 48 +0.36 (+0.76%) 6,179,396
16 Feb 2024 USD 47 47.74 46.83 47.64 47.64 +0.77 (+1.64%) 5,545,539
15 Feb 2024 USD 45.9 46.88 45.88 46.87 46.87 +1.18 (+2.58%) 5,182,727
14 Feb 2024 USD 45.27 45.765 45.17 45.69 45.69 +0.12 (+0.26%) 4,942,269



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms