Kroger (NYSE:KR) Price Performance
- 1 Month
Performance - -8.78%
- 3 Month
Performance - +19.36%
- Year-To-Date
Performance - +17.54%
- 1 Year
Performance - +43.01%
Kroger (NYSE KR) Stock Chart for Monday, May, 16, 2022
Charts Provided by TradingView.
Kroger (NYSE:KR) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/13/2022 | $54.22 | $53.39 -1.53% | $54.70 | $53.26 | 5.35 million shs | $38.49 billion |
05/12/2022 | $54.33 | $54.22 -0.20% | $55.79 | $53.98 | 4.67 million shs | $39.09 billion |
05/11/2022 | $55.19 | $54.33 -1.56% | $55.83 | $54.08 | 6.44 million shs | $39.17 billion |
05/10/2022 | $54.84 | $55.19 +0.64% | $55.26 | $54.42 | 6.51 million shs | $39.79 billion |
05/09/2022 | $53.85 | $54.84 +1.84% | $55.00 | $53.14 | 6.68 million shs | $39.54 billion |
05/06/2022 | $53.85 | $53.85 | $55.15 | $53.38 | 5.09 million shs | $38.82 billion |
05/05/2022 | $55.77 | $53.85 -3.44% | $55.31 | $53.39 | 7.04 million shs | $38.95 billion |
05/04/2022 | $54.79 | $55.77 +1.79% | $55.98 | $54.25 | 6.98 million shs | $40.34 billion |
05/03/2022 | $53.72 | $54.79 +1.99% | $55.27 | $53.73 | 6.06 million shs | $39.63 billion |
05/02/2022 | $53.96 | $53.72 -0.44% | $54.88 | $53.22 | 7.23 million shs | $38.86 billion |
|
04/29/2022 | $55.49 | $53.96 -2.76% | $55.95 | $53.79 | 6.84 million shs | $39.03 billion |
04/28/2022 | $55.58 | $55.49 -0.16% | $55.77 | $55.10 | 4.92 million shs | $40.14 billion |
04/27/2022 | $55.72 | $55.58 -0.25% | $56.31 | $55.23 | 5.30 million shs | $40.20 billion |
04/26/2022 | $56.69 | $55.72 -1.71% | $56.78 | $55.48 | 5.71 million shs | $40.30 billion |
04/25/2022 | $57.00 | $56.69 -0.54% | $57.24 | $55.84 | 7.59 million shs | $41.00 billion |
04/22/2022 | $58.18 | $57.00 -2.03% | $58.97 | $56.98 | 5.56 million shs | $41.23 billion |
04/21/2022 | $57.70 | $58.18 +0.83% | $58.70 | $57.28 | 5.44 million shs | $42.08 billion |
04/20/2022 | $57.79 | $57.70 -0.16% | $58.30 | $57.37 | 6.82 million shs | $41.73 billion |
04/19/2022 | $57.82 | $57.79 -0.05% | $58.40 | $57.55 | 5.25 million shs | $41.80 billion |
04/18/2022 | $58.32 | $57.82 -0.86% | $58.59 | $57.61 | 3.17 million shs | $41.82 billion |
04/15/2022 | $58.32 | $58.32 | $59.13 | $58.20 | 5.30 million shs | $42.18 billion |
04/14/2022 | $58.34 | $58.32 -0.03% | $59.13 | $58.20 | 5.26 million shs | $42.18 billion |
04/13/2022 | $58.75 | $58.34 -0.70% | $58.95 | $57.63 | 6.50 million shs | $42.20 billion |
04/12/2022 | $60.65 | $58.75 -3.13% | $60.03 | $58.39 | 8.52 million shs | $42.49 billion |
04/11/2022 | $61.67 | $60.65 -1.65% | $62.35 | $60.45 | 4.88 million shs | $43.87 billion |
04/08/2022 | $59.88 | $61.67 +2.99% | $62.78 | $61.12 | 10.51 million shs | $44.61 billion |
04/07/2022 | $58.73 | $59.88 +1.96% | $60.29 | $58.80 | 6.44 million shs | $43.31 billion |
04/06/2022 | $57.65 | $58.73 +1.87% | $59.15 | $57.28 | 7.51 million shs | $42.48 billion |
04/05/2022 | $57.44 | $57.65 +0.37% | $59.13 | $57.30 | 5.68 million shs | $41.70 billion |
04/04/2022 | $57.48 | $57.44 -0.07% | $58.95 | $57.08 | 4.82 million shs | $41.55 billion |
04/01/2022 | $57.37 | $57.48 +0.19% | $57.88 | $56.62 | 4.23 million shs | $42.26 billion |
03/31/2022 | $56.37 | $57.37 +1.77% | $57.94 | $56.31 | 8.41 million shs | $42.18 billion |
03/30/2022 | $56.39 | $56.37 -0.04% | $56.77 | $56.03 | 4.08 million shs | $41.45 billion |
03/29/2022 | $57.00 | $56.39 -1.07% | $57.25 | $54.89 | 9.37 million shs | $41.46 billion |
03/28/2022 | $57.00 | $57.00 | $57.45 | $56.62 | 5.87 million shs | $41.91 billion |
03/25/2022 | $56.75 | $57.00 +0.44% | $57.37 | $56.49 | 5.09 million shs | $41.91 billion |
03/24/2022 | $56.45 | $56.75 +0.53% | $57.88 | $56.42 | 8.25 million shs | $41.73 billion |
03/23/2022 | $56.57 | $56.45 -0.21% | $57.20 | $56.17 | 5.21 million shs | $41.51 billion |
03/22/2022 | $55.68 | $56.57 +1.60% | $56.80 | $55.13 | 6.98 million shs | $41.59 billion |
03/21/2022 | $55.82 | $55.68 -0.25% | $57.61 | $55.62 | 6.34 million shs | $40.94 billion |
03/18/2022 | $55.66 | $55.82 +0.29% | $56.39 | $55.16 | 9.69 million shs | $41.04 billion |
03/18/2022 | $55.66 | $55.82 +0.29% | $56.39 | $55.16 | 9.69 million shs | $41.04 billion |
03/17/2022 | $54.99 | $55.66 +1.22% | $56.19 | $54.69 | 5.36 million shs | $40.92 billion |
03/16/2022 | $56.19 | $54.99 -2.14% | $56.75 | $54.42 | 7.08 million shs | $40.43 billion |
03/15/2022 | $55.42 | $56.19 +1.39% | $56.23 | $54.66 | 6.13 million shs | $41.31 billion |
03/14/2022 | $55.89 | $55.42 -0.84% | $55.89 | $54.28 | 5.39 million shs | $40.75 billion |
03/11/2022 | $57.09 | $55.89 -2.10% | $57.49 | $55.86 | 5.62 million shs | $41.09 billion |
03/10/2022 | $55.34 | $57.09 +3.16% | $57.40 | $55.20 | 9.92 million shs | $41.98 billion |
03/09/2022 | $55.71 | $55.34 -0.66% | $56.05 | $54.47 | 10.18 million shs | $40.69 billion |
03/08/2022 | $57.82 | $55.71 -3.65% | $58.84 | $55.66 | 10.91 million shs | $40.96 billion |
03/07/2022 | $58.94 | $57.82 -1.90% | $62.58 | $57.26 | 23.08 million shs | $42.51 billion |
03/04/2022 | $55.10 | $58.94 +6.97% | $58.98 | $54.21 | 21.60 million shs | $43.34 billion |
03/03/2022 | $49.37 | $55.10 +11.61% | $55.50 | $52.25 | 27.41 million shs | $40.51 billion |
03/02/2022 | $48.35 | $49.37 +2.11% | $49.49 | $48.09 | 9.91 million shs | $36.30 billion |
03/01/2022 | $46.80 | $48.35 +3.31% | $48.75 | $47.43 | 12.07 million shs | $35.55 billion |
02/28/2022 | $46.46 | $46.80 +0.73% | $47.17 | $45.76 | 8.71 million shs | $34.41 billion |
02/25/2022 | $44.44 | $46.46 +4.55% | $46.65 | $45.00 | 6.69 million shs | $34.16 billion |
02/24/2022 | $44.53 | $44.44 -0.20% | $45.31 | $43.14 | 6.85 million shs | $32.67 billion |
02/23/2022 | $45.04 | $44.53 -1.13% | $45.39 | $44.40 | 4.07 million shs | $32.74 billion |
02/22/2022 | $45.59 | $45.04 -1.21% | $45.85 | $44.83 | 5.23 million shs | $33.12 billion |
02/21/2022 | $45.59 | $45.59 | $45.69 | $44.92 | 4.52 million shs | $33.52 billion |
02/18/2022 | $45.23 | $45.59 +0.80% | $45.69 | $44.92 | 4.50 million shs | $33.52 billion |
02/17/2022 | $44.57 | $45.23 +1.48% | $45.67 | $44.35 | 11.15 million shs | $33.26 billion |
02/16/2022 | $46.41 | $44.57 -3.96% | $46.91 | $44.26 | 8.42 million shs | $32.77 billion |
02/15/2022 | $45.69 | $46.41 +1.58% | $46.63 | $45.31 | 5.78 million shs | $34.12 billion |