TipRanks
Go Ultimate55% OFF

Kroger Company (1KR) Historical Prices

IT:1KR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202659.7359.9459.4959.7359.73+1.56%00.00
Oct 29, 202658.8159.1458.6858.8158.81-0.34%00.00
Oct 28, 202659.0159.1958.7359.0159.01+0.24%00.00
Oct 27, 202658.8759.0758.6558.8758.87-1.14%00.00
Oct 26, 202659.5559.7959.3759.5559.55-0.48%00.00
Oct 23, 202659.8460.0959.6159.8459.84+1.34%00.00
Oct 22, 202659.0559.1658.6559.0559.05+4.37%00.00
Oct 21, 202656.5856.8556.3856.5856.58+1.02%00.00
Oct 20, 202655.2455.2455.2456.0156.01+0.36%91.03
Oct 19, 202655.8156.0555.6055.8155.81-0.91%00.00
Oct 16, 202656.3256.5056.1056.3256.32-0.78%00.00
Oct 15, 202656.7657.0456.6056.7656.76+2.47%00.00
Oct 14, 202655.3955.3955.3955.3955.39+0.00%00.00
Oct 13, 202655.3955.3955.3955.3955.39+0.00%00.00
Oct 12, 202655.3955.3955.3955.3955.39+5.00%20.23
Oct 09, 202652.7552.9452.5352.7552.75+0.00%00.00
Oct 08, 202652.7552.9452.5352.7552.75+0.00%00.00
Oct 07, 202652.7552.9452.5352.7552.75+0.00%00.00
Oct 06, 202652.7552.9452.5352.7552.75+0.00%00.00
Oct 05, 202652.7552.9452.5352.7552.75+0.00%00.00
Oct 02, 202652.7552.9452.5352.7552.75-1.07%00.00
Oct 01, 202653.3253.6853.2453.3253.32+0.74%00.00
Sep 30, 202652.9353.1952.7752.9352.93-0.34%00.00
Sep 29, 202653.1153.2152.7853.1153.11+1.30%00.00
Sep 28, 202652.4352.7952.3552.4352.43+2.74%00.00
Sep 25, 202651.0351.3350.8951.0351.03-2.26%00.00
Sep 24, 202652.2152.2152.2152.2152.21+2.17%00.00
Sep 23, 202651.1051.2750.8851.1051.10-1.99%00.00
Sep 22, 202652.1252.1252.1252.1452.14-0.38%657.83
Sep 21, 202652.3452.4152.0052.3452.34-0.76%00.00
Sep 18, 202652.7452.9352.5152.7452.74-0.51%00.00
Sep 17, 202653.0153.1352.6853.0153.01-0.39%00.00
Sep 16, 202654.0054.0054.0053.2253.22-0.21%241.70
Sep 15, 202652.2552.2552.2553.3353.33+1.64%201.42
Sep 14, 202652.4752.4752.4752.4752.47+4.54%00.00
Sep 11, 202650.1950.1950.1950.1950.19+2.16%00.00
Sep 10, 202649.1373.0048.9249.1349.13+0.59%00.00
Sep 09, 202648.8449.0248.6648.8448.84-0.84%00.00
Sep 08, 202649.2670.0049.0449.2649.26+5.50%00.00
Sep 07, 202646.6946.6946.6946.6946.69-7.22%00.00
Sep 04, 202650.3250.5650.1750.3250.32+0.10%00.00
Sep 03, 202650.2775.0050.1250.2750.27+0.10%00.00
Sep 02, 202650.2275.0049.9450.2250.22-0.20%00.00
Sep 01, 202650.3273.0050.2450.3250.32+1.51%00.00
Aug 31, 202649.5749.8449.4649.5749.57-0.14%00.00
Aug 28, 202648.8648.8648.8649.6449.64+0.39%40.27
Aug 27, 202650.5650.5650.5649.4549.45-2.11%90.61
Aug 26, 202650.4750.7150.4750.5150.51+1.52%201.40
Aug 25, 202649.7649.7649.7649.7649.76-1.04%00.00
Aug 24, 202650.2850.6050.1750.2850.28+1.91%00.00