56.61
price up icon0.50%   0.34
 
loading

Kroger Co 주식 (KR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $56.63 $56.25 $0.3839 77,538.0 +0.60%
2024-11-04 $56.79 $56.17 $0.615 2,984,190.0 -0.53%
2024-11-01 $56.68 $56.00 $0.68 2,795,088.0 +1.43%
2024-10-31 $56.65 $55.69 $0.96 3,238,132.0 +0.05%
2024-10-30 $56.49 $55.60 $0.89 2,787,452.0 -0.45%
2024-10-29 $57.24 $55.98 $1.27 3,102,727.0 -1.96%
2024-10-28 $57.59 $57.07 $0.52 2,713,093.0 -0.45%
2024-10-25 $58.28 $57.28 $0.9999 4,102,824.0 +1.20%
2024-10-24 $57.69 $56.66 $1.03 3,488,619.0 -1.61%
2024-10-23 $57.70 $56.19 $1.52 3,946,263.0 +2.11%
2024-10-22 $56.58 $55.76 $0.82 2,311,523.0 +0.16%
2024-10-21 $57.21 $56.25 $0.96 2,420,606.0 -0.34%
2024-10-18 $56.76 $56.01 $0.75 2,108,460.0 -0.02%
2024-10-17 $56.93 $56.12 $0.8071 2,789,404.0 -0.19%
2024-10-16 $56.80 $55.86 $0.935 2,750,815.0 +0.91%
2024-10-15 $56.85 $55.19 $1.66 2,863,170.0 +1.57%
2024-10-14 $55.42 $54.88 $0.54 2,614,169.0 -0.16%
2024-10-11 $55.63 $55.16 $0.475 2,118,726.0 +0.27%
2024-10-10 $56.48 $54.97 $1.51 2,590,346.0 -1.67%
2024-10-09 $56.34 $55.85 $0.49 2,510,979.0 +0.27%
2024-10-08 $56.22 $55.57 $0.645 2,155,597.0 +0.07%

Kroger Co 주식 (KR) 연도별 가격 이력

이 심층 분석에서는 Kroger Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kroger Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Kroger Co 주식 (KR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $56.79 $56.00 $0.79 5,856,816.0 +1.50%
2024-10 $58.28 $54.88 $3.40 67,267,407.0 -2.67%
2024-09 $57.38 $50.69 $6.69 94,118,987.0 +7.69%
2024-08 $55.80 $51.50 $4.30 81,675,326.0 -2.37%
2024-07 $55.20 $49.74 $5.46 88,330,177.0 +9.15%
2024-06 $53.32 $49.04 $4.28 124,788,097.0 -4.66%
2024-05 $56.24 $51.78 $4.46 108,238,282.0 -5.44%
2024-04 $58.34 $54.92 $3.42 91,069,396.0 -3.06%
2024-03 $57.36 $49.00 $8.36 124,287,916.0 +15.16%
2024-02 $49.78 $44.48 $5.30 104,317,698.0 +7.52%
2024-01 $46.99 $45.46 $1.53 82,087,619.0 +0.94%

Kroger Co 주식 (KR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $45.72 $43.51 $2.21 100,124,188.0 +3.25%
2023-11 $45.97 $42.09 $3.88 109,271,891.0 -2.42%
2023-10 $45.73 $42.62 $3.11 87,048,967.0 +1.39%
2023-09 $48.24 $44.22 $4.02 118,300,508.0 -3.54%
2023-08 $50.19 $46.10 $4.08 93,536,119.0 -4.63%
2023-07 $49.13 $45.92 $3.21 77,862,875.0 +3.49%
2023-06 $47.51 $43.56 $3.95 124,822,724.0 +3.68%
2023-05 $50.36 $45.24 $5.12 117,171,716.0 -6.79%
2023-04 $49.99 $46.38 $3.62 91,827,441.0 -1.50%
2023-03 $49.48 $42.81 $6.66 166,883,796.0 +14.44%
2023-02 $45.39 $42.93 $2.46 89,879,020.0 -3.34%
2023-01 $46.64 $43.62 $3.02 79,109,827.0 +0.11%

Kroger Co 주식 (KR) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $50.41 $43.06 $7.35 114,850,197.0 -9.37%
2022-11 $49.74 $45.62 $4.12 106,752,542.0 +4.02%
2022-10 $48.36 $41.81 $6.55 162,344,894.0 +8.09%
2022-09 $52.00 $43.56 $8.44 143,718,758.0 -8.74%
2022-08 $50.34 $46.11 $4.23 108,526,506.0 +3.23%
2022-07 $49.25 $44.34 $4.91 86,994,694.0 -1.88%
2022-06 $53.38 $45.72 $7.66 131,912,182.0 -10.65%
2022-05 $55.98 $46.79 $9.19 155,283,172.0 -1.83%
2022-04 $62.78 $53.79 $8.99 122,359,970.0 -5.94%
2022-03 $62.58 $47.43 $15.15 225,111,045.0 +22.59%
2022-02 $47.17 $43.14 $4.03 116,963,180.0 +7.36%
2022-01 $50.15 $42.70 $7.45 160,862,484.0 -3.69%
grocery_stores SFM
$134.42
price up icon 1.80%
grocery_stores ACI
$18.48
price down icon 1.45%
$11.85
price up icon 1.10%
$6.57
price up icon 3.79%
grocery_stores WMK
$64.26
price up icon 0.03%
자본화:     |  볼륨(24시간):