TipRanks
Go Ultimate55% OFF

Kroger Company (KOG) Historical Prices

DE:KOG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202659.6059.7059.6059.7059.70+1.43%00.00
Oct 29, 202659.1359.1858.6658.8658.86-0.20%881.04
Oct 28, 202658.8358.9858.8358.9858.98+0.24%00.00
Oct 27, 202659.8259.8258.8458.8458.84-1.26%00.00
Oct 26, 202659.7159.7159.4759.5959.59-0.47%00.00
Oct 23, 202660.3660.3659.8759.8759.87+1.56%00.00
Oct 22, 202657.3258.9557.3258.9558.95+4.10%1000.98
Oct 21, 202656.0756.6355.8256.6356.63+1.14%300.30
Oct 20, 202656.4556.4955.9955.9955.99+0.25%10.01
Oct 19, 202656.4856.4855.8555.8555.85-0.75%40.04
Oct 16, 202655.8756.2755.6256.2756.27-1.02%2652.65
Oct 15, 202656.6757.2056.6756.8556.85+2.86%1801.83
Oct 14, 202654.4055.3554.4055.2755.27+0.04%2042.14
Oct 13, 202656.2356.4055.2555.2555.25-0.23%70.07
Oct 12, 202654.9255.3854.9255.3855.38+1.58%00.00
Oct 09, 202654.5554.6654.5054.5254.52+1.17%10.01
Oct 08, 202652.8453.8952.7853.8953.89+0.77%180.18
Oct 07, 202652.2653.4852.2653.4853.48+3.74%480.49
Oct 06, 202652.4852.4851.5551.5551.55-1.83%370.38
Oct 05, 202652.6952.6952.5152.5152.51-0.44%00.00
Oct 02, 202652.8653.1152.7452.7452.74-1.42%00.00
Oct 01, 202651.6553.5051.6553.5053.50+1.00%760.77
Sep 30, 202653.6653.7852.9752.9752.97-0.09%40.04
Sep 29, 202652.5853.0252.5853.0253.02+0.89%00.00
Sep 28, 202651.5952.5551.5952.5552.55+2.74%120.12
Sep 25, 202651.6952.0551.0651.1551.15-1.56%4975.27
Sep 24, 202650.7151.9650.7151.9651.96+1.68%1151.23
Sep 23, 202651.3151.6651.1051.1051.10-1.99%120.12
Sep 22, 202652.1052.2152.0152.1452.14-0.15%540.56
Sep 21, 202652.4552.5052.2252.2252.22-0.93%1421.52
Sep 18, 202652.9252.9252.6752.7152.71-0.40%1361.49
Sep 17, 202653.8753.9852.9252.9252.92-0.55%2572.95
Sep 16, 202653.8954.0253.1953.2153.21-0.34%1351.44
Sep 15, 202652.7053.3952.5453.3953.39+1.62%240.25
Sep 14, 202650.7852.5450.7852.5452.54+4.66%00.00
Sep 11, 202649.6350.2347.3950.2050.20+2.17%850.90
Sep 10, 202648.9649.1448.7849.1449.14+0.75%580.62
Sep 09, 202649.1249.3148.7748.7748.77-1.02%830.90
Sep 08, 202650.1450.1949.2849.2849.28+0.56%00.00
Sep 07, 202651.7051.7049.0049.0049.00-2.72%380.41
Sep 04, 202650.3750.3750.3750.3750.37-0.02%00.00
Sep 03, 202650.3850.3850.3850.3850.38+0.40%00.00
Sep 02, 202650.1850.1850.1850.1850.18-0.59%00.00
Sep 01, 202649.0250.4849.0250.4850.48+1.60%1201.33
Aug 31, 202649.6949.6949.6949.6949.69+0.08%00.00
Aug 28, 202648.9049.6548.7649.6549.65+0.33%6007.38
Aug 27, 202649.1449.4849.1449.4849.48-1.81%90.11
Aug 26, 202650.3950.3950.3950.3950.39+0.86%00.00
Aug 25, 202649.9649.9649.9649.9649.96-0.87%00.00
Aug 24, 202650.4050.4050.4050.4050.40+2.21%00.00