Kroger Co (NY: KR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2023	43.81	44.40	43.68	44.27	3,658,638	+0.24(+0.55%)
Oct 02, 2023	44.61	44.66	43.70	44.03	3,802,839	-0.72(-1.61%)
Sep 29, 2023	45.09	45.28	44.53	44.75	3,431,751	-0.34(-0.75%)
Sep 28, 2023	44.60	45.31	44.53	45.09	3,810,852	+0.61(+1.37%)
Sep 27, 2023	45.00	45.26	44.23	44.48	4,516,250	-0.67(-1.48%)
Sep 26, 2023	45.61	45.74	45.13	45.15	3,015,769	-0.56(-1.23%)
Sep 25, 2023	45.48	45.75	45.49	45.71	2,756,190	+0.05(+0.11%)
Sep 22, 2023	45.70	45.87	45.40	45.66	3,726,586	-0.05(-0.11%)
Sep 21, 2023	46.11	46.14	45.52	45.71	4,798,746	-0.47(-1.02%)
Sep 20, 2023	45.96	46.50	45.75	46.18	3,394,016	+0.09(+0.20%)
Sep 19, 2023	46.56	46.60	45.96	46.09	3,770,210	-0.45(-0.97%)
Sep 18, 2023	46.34	46.85	46.09	46.54	4,689,865	+0.22(+0.47%)
Sep 15, 2023	45.90	46.58	45.81	46.32	22,036,020	+0.53(+1.16%)
Sep 14, 2023	45.29	45.94	45.17	45.79	4,587,616	+0.68(+1.51%)
Sep 13, 2023	45.80	45.80	44.90	45.11	4,851,304	-0.57(-1.25%)
Sep 12, 2023	45.64	45.92	45.27	45.68	4,061,275	+0.25(+0.55%)
Sep 11, 2023	46.85	46.93	45.31	45.43	6,648,066	-1.51(-3.22%)
Sep 08, 2023	44.64	48.24	44.22	46.94	16,746,490	+1.41(+3.10%)
Sep 07, 2023	45.50	45.69	45.23	45.53	6,734,305	+0.37(+0.82%)
Sep 06, 2023	45.28	45.86	45.06	45.16	4,910,402	+0.14(+0.31%)
Sep 05, 2023	45.80	45.84	44.98	45.02	6,230,893	-0.96(-2.09%)
Sep 01, 2023	46.45	46.64	45.88	45.98	3,676,474	-0.41(-0.88%)
Aug 31, 2023	46.27	46.75	46.18	46.39	4,573,506	-0.13(-0.28%)
Aug 30, 2023	46.72	46.93	46.48	46.52	3,272,898	+0.03(+0.06%)
Aug 29, 2023	46.52	46.68	46.16	46.49	4,247,309	-0.14(-0.30%)
Aug 28, 2023	46.34	46.84	46.29	46.63	2,605,210	+0.09(+0.19%)
Aug 25, 2023	46.77	46.77	46.10	46.54	3,560,490	+0.05(+0.11%)
Aug 24, 2023	46.85	47.24	46.40	46.49	4,112,850	-0.44(-0.94%)
Aug 23, 2023	46.97	47.11	46.51	46.93	3,539,345	-0.08(-0.17%)
Aug 22, 2023	47.38	47.38	46.70	47.01	3,719,019	-0.38(-0.80%)
Aug 21, 2023	47.47	47.81	46.91	47.39	3,816,030	-0.18(-0.38%)
Aug 18, 2023	46.71	47.63	46.63	47.57	4,721,915	+0.83(+1.78%)
Aug 17, 2023	47.10	47.16	46.54	46.74	5,137,544	-0.28(-0.60%)
Aug 16, 2023	48.24	48.31	46.90	47.02	5,581,862	-0.93(-1.94%)
Aug 15, 2023	48.45	48.45	47.75	47.95	4,939,800	-0.61(-1.26%)
Aug 14, 2023	48.82	48.90	48.21	48.56	4,675,766	-0.13(-0.27%)
Aug 11, 2023	48.94	49.13	48.56	48.69	3,615,097	-0.10(-0.20%)
Aug 10, 2023	49.13	49.52	48.61	48.79	4,400,109	-0.18(-0.37%)
Aug 09, 2023	48.55	49.18	48.49	48.97	3,518,543	+0.39(+0.80%)
Aug 08, 2023	49.46	49.60	48.33	48.58	4,161,471	-0.83(-1.67%)
Aug 07, 2023	49.14	49.89	49.14	49.41	3,814,760	+0.21(+0.42%)
Aug 04, 2023	49.21	49.48	49.06	49.20	4,734,082	+0.09(+0.18%)
Aug 03, 2023	48.69	49.15	48.48	49.11	3,742,371	+0.38(+0.78%)
Aug 02, 2023	47.84	48.98	47.84	48.73	3,840,587	+0.48(+0.99%)