Kroger Company (The) Common Stockのデータ

Kroger Company (The) Common Stockの基本情報

名前 Kroger Company (The) Common Stock
ティッカー KR
国 United States
上場年 nan
セクター Consumer Services

Kroger Company (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.18 33.51 34.04 33.66 8258500.0 33.66
2021-02-12 34.01 33.33 33.49 33.95 7025100.0 33.95
2021-02-11 33.66 33.34 33.49 33.4 6119900.0 33.4
2021-02-10 33.98 33.42 33.79 33.61 7172600.0 33.43
2021-02-09 33.8 33.3 33.33 33.59 10256100.0 33.41
2021-02-08 33.63 33.1 33.22 33.28 8826500.0 33.1
2021-02-05 33.76 33.09 33.34 33.15 8367600.0 32.97
2021-02-04 34.17 33.41 33.96 33.45 8426200.0 33.27
2021-02-03 33.99 32.86 33.36 33.96 10162700.0 33.78
2021-02-02 33.6 32.84 33.59 33.1 11133600.0 32.92
2021-02-01 34.94 33.28 34.51 33.7 13036700.0 33.52
2021-01-29 36.58 34.45 35.66 34.5 17188900.0 34.32
2021-01-28 39.43 34.76 37.68 35.38 28535200.0 35.19
2021-01-27 42.99 37.02 37.07 38.75 40043200.0 38.54
2021-01-26 37.17 34.42 34.51 37.07 24965000.0 36.87
2021-01-25 37.03 33.35 33.5 34.57 32565400.0 34.38
2021-01-22 33.72 32.77 33.39 33.56 9458200.0 33.38
2021-01-21 33.45 32.89 33.01 33.21 8580500.0 33.03
2021-01-20 33.17 32.53 32.94 33.07 10878500.0 32.89
2021-01-19 33.73 33.05 33.7 33.62 9645300.0 33.44
2021-01-15 34.22 32.86 33.15 33.7 14722600.0 33.52
2021-01-14 33.44 31.92 32.07 33.14 20648100.0 32.96
2021-01-13 32.12 31.44 31.58 31.99 8671800.0 31.82
2021-01-12 32.35 31.5 32.02 31.52 10568400.0 31.35
2021-01-11 32.03 31.59 31.59 31.76 8842600.0 31.59
2021-01-08 31.92 31.43 31.87 31.63 9175400.0 31.46
2021-01-07 32.41 31.7 31.75 31.82 9479300.0 31.65
2021-01-06 32.7 32.0 32.04 32.21 11872200.0 32.04
2021-01-05 32.28 31.73 32.01 31.9 9001500.0 31.73
2021-01-04 32.26 31.71 31.77 32.13 11297100.0 31.96
2020-12-31 31.83 31.39 31.59 31.76 7088600.0 31.59
2020-12-30 31.76 31.5 31.53 31.55 6713300.0 31.38
2020-12-29 31.63 31.31 31.33 31.46 6465100.0 31.29
2020-12-28 31.68 31.26 31.6 31.39 7026300.0 31.22
2020-12-24 31.62 31.26 31.29 31.53 2919000.0 31.36
2020-12-23 31.6 30.88 30.88 31.39 9509500.0 31.22
2020-12-22 30.93 30.64 30.75 30.89 13974400.0 30.72
2020-12-21 30.8 30.35 30.65 30.8 12270000.0 30.64
2020-12-18 31.08 30.71 30.96 30.87 13345400.0 30.7
2020-12-17 31.09 30.84 31.02 31.0 11127000.0 30.83
2020-12-16 31.32 30.82 31.17 30.97 12657900.0 30.8
2020-12-15 31.42 31.1 31.38 31.19 9042400.0 31.02
2020-12-14 31.59 31.25 31.32 31.3 10292800.0 31.13
2020-12-11 31.54 31.14 31.25 31.34 10604000.0 31.17
2020-12-10 31.32 30.95 31.15 31.21 9034800.0 31.04
2020-12-09 31.57 31.0 31.34 31.21 12967000.0 31.04
2020-12-08 31.31 30.88 30.89 31.3 12405600.0 31.13
2020-12-07 31.19 30.52 30.59 30.95 18498200.0 30.78
2020-12-04 30.91 30.43 30.82 30.58 18170100.0 30.42
2020-12-03 31.2 30.35 30.89 30.88 33237100.0 30.71
2020-12-02 33.12 32.07 32.9 32.29 18396400.0 32.12
2020-12-01 33.35 32.66 32.82 33.01 10816100.0 32.83
2020-11-30 33.17 32.54 32.7 33.0 34108800.0 32.82
2020-11-27 32.8 32.39 32.51 32.43 5265800.0 32.26
2020-11-25 32.69 32.15 32.58 32.32 8671800.0 32.15
2020-11-24 33.28 32.65 33.18 32.69 11293200.0 32.51
2020-11-23 33.24 32.28 32.31 33.03 12656100.0 32.85
2020-11-20 33.06 32.35 32.77 32.44 7789300.0 32.27
2020-11-19 32.96 32.19 32.19 32.76 9113100.0 32.58
2020-11-18 32.47 31.97 32.1 32.04 7229200.0 31.87
2020-11-17 32.27 31.54 32.14 31.9 11181700.0 31.73
2020-11-16 32.66 31.61 31.94 32.3 10473800.0 32.13
2020-11-13 32.21 31.82 32.03 32.14 6621000.0 31.97
2020-11-12 32.22 31.57 32.22 32.03 9012200.0 31.86
2020-11-11 32.48 31.68 32.0 32.09 9264800.0 31.74
2020-11-10 31.96 30.92 31.0 31.92 10234400.0 31.57
2020-11-09 32.07 30.47 31.98 31.01 20654500.0 30.67
2020-11-06 33.35 32.69 32.77 33.17 7473800.0 32.81
2020-11-05 32.87 32.06 32.28 32.72 7239900.0 32.36
2020-11-04 32.74 32.03 32.63 32.09 9293000.0 31.74
2020-11-03 32.84 32.08 32.08 32.74 6431900.0 32.38
2020-11-02 32.53 31.74 32.49 32.06 7478500.0 31.71
2020-10-30 32.53 32.06 32.15 32.21 8447800.0 31.86
2020-10-29 32.6 31.62 32.07 32.26 7313700.0 31.91
2020-10-28 32.75 32.03 32.2 32.16 11676500.0 31.81
2020-10-27 33.11 32.28 32.66 32.34 8724400.0 31.99
2020-10-26 33.16 32.67 32.7 33.16 7771000.0 32.8
2020-10-23 32.83 32.31 32.4 32.76 6179100.0 32.4
2020-10-22 33.19 32.07 33.05 32.64 9890200.0 32.28
2020-10-21 33.6 33.25 33.31 33.33 4694200.0 32.97
2020-10-20 34.04 33.29 34.04 33.33 6887300.0 32.97
2020-10-19 34.35 33.72 34.07 33.88 6491300.0 33.51
2020-10-16 34.33 33.95 34.09 34.07 4953500.0 33.7
2020-10-15 34.07 33.64 33.66 33.98 5598200.0 33.61
2020-10-14 34.64 33.16 34.42 33.84 12086800.0 33.47
2020-10-13 34.89 34.48 34.5 34.8 4785000.0 34.42
2020-10-12 34.95 34.49 34.57 34.63 5526700.0 34.25
2020-10-09 34.76 34.37 34.5 34.45 6388500.0 34.07
2020-10-08 34.69 34.15 34.22 34.29 4451700.0 33.92
2020-10-07 34.43 34.0 34.06 34.03 6114500.0 33.66
2020-10-06 34.97 33.84 34.61 33.95 7658300.0 33.58
2020-10-05 34.57 34.1 34.1 34.53 5274700.0 34.15
2020-10-02 34.34 33.7 33.75 34.07 5702700.0 33.7
2020-10-01 34.23 33.52 33.95 34.02 8658300.0 33.65
2020-09-30 34.53 33.45 33.7 33.91 12816900.0 33.54
2020-09-29 33.98 33.29 33.43 33.77 6598200.0 33.4
2020-09-28 33.73 33.33 33.5 33.7 5062400.0 33.33
2020-09-25 33.78 33.12 33.54 33.53 5060900.0 33.16
2020-09-24 33.67 32.85 33.22 33.43 5840900.0 33.06
2020-09-23 34.08 33.18 33.84 33.28 6180100.0 32.92
2020-09-22 33.96 33.31 33.4 33.74 6711300.0 33.37
2020-09-21 33.5 32.84 32.92 33.46 8611300.0 33.09
2020-09-18 33.4 32.41 32.47 33.21 18410000.0 32.85
2020-09-17 32.94 32.0 32.07 32.51 10615800.0 32.15
2020-09-16 32.98 31.9 32.74 32.02 21914100.0 31.67
2020-09-15 33.22 32.44 32.81 32.72 12842500.0 32.36
2020-09-14 33.84 32.76 33.68 32.84 16737600.0 32.48
2020-09-11 35.12 33.8 35.0 34.37 21628400.0 33.99
2020-09-10 35.38 34.69 35.2 34.74 11600300.0 34.36
2020-09-09 35.49 34.72 34.85 35.18 10371700.0 34.8
2020-09-08 35.74 34.6 35.64 34.62 9244500.0 34.24
2020-09-04 36.2 34.94 36.03 35.47 7584400.0 35.08
2020-09-03 37.22 35.79 36.31 36.11 9319000.0 35.72
2020-09-02 36.62 35.45 35.45 36.6 10797800.0 36.2
2020-09-01 35.68 34.92 35.5 35.4 8454900.0 35.01
2020-08-31 35.69 35.1 35.34 35.68 8123200.0 35.29
2020-08-28 36.21 35.0 36.21 35.3 7028200.0 34.91
2020-08-27 36.71 36.15 36.42 36.16 6213500.0 35.76
2020-08-26 36.43 35.65 35.98 36.37 4732600.0 35.97
2020-08-25 36.16 35.74 36.09 36.08 3941700.0 35.69
2020-08-24 36.09 35.67 36.01 36.06 4576700.0 35.67
2020-08-21 36.24 35.72 35.92 35.91 4945700.0 35.52
2020-08-20 36.4 35.78 36.18 35.92 4265100.0 35.53
2020-08-19 36.89 36.12 36.33 36.22 5053000.0 35.82
2020-08-18 36.69 35.7 35.95 36.24 7774200.0 35.84
2020-08-17 36.19 35.32 35.7 36.0 6607800.0 35.61
2020-08-14 36.03 34.54 34.61 35.39 10493600.0 35.0
2020-08-13 34.74 34.22 34.52 34.59 6207000.0 34.21
2020-08-12 34.79 34.22 34.38 34.61 5190800.0 34.05
2020-08-11 34.97 34.15 34.94 34.26 7306400.0 33.71
2020-08-10 35.36 34.96 35.28 35.03 4850500.0 34.47
2020-08-07 35.28 34.97 35.0 35.24 4448700.0 34.67
2020-08-06 35.45 34.98 35.2 35.03 4582400.0 34.47
2020-08-05 35.35 34.9 35.16 35.09 7170600.0 34.53
2020-08-04 35.47 34.94 35.24 35.39 5352700.0 34.82
2020-08-03 35.17 34.47 34.9 35.1 5694800.0 34.54
2020-07-31 34.8 34.38 34.48 34.79 7294500.0 34.23
2020-07-30 34.93 34.34 34.86 34.41 5757400.0 33.86
2020-07-29 35.17 34.72 35.13 35.11 5557300.0 34.55
2020-07-28 35.42 34.82 34.88 35.23 5719100.0 34.66
2020-07-27 34.94 34.3 34.7 34.76 5249500.0 34.2
2020-07-24 35.37 34.56 35.0 34.71 5034400.0 34.15
2020-07-23 35.39 34.97 35.24 35.13 5534600.0 34.57
2020-07-22 35.16 34.58 34.9 35.16 6465200.0 34.59
2020-07-21 35.58 34.34 34.36 34.79 11880800.0 34.23
2020-07-20 34.16 33.62 33.8 34.15 8063200.0 33.6
2020-07-17 34.18 33.78 33.85 33.85 6167900.0 33.31
2020-07-16 34.31 33.64 33.9 33.73 7005400.0 33.19
2020-07-15 34.01 33.32 33.69 33.77 8596900.0 33.23
2020-07-14 34.25 33.31 33.33 34.24 9866600.0 33.69
2020-07-13 33.6 32.96 33.44 33.28 8143600.0 32.74
2020-07-10 33.83 32.74 32.76 33.44 10514100.0 32.9
2020-07-09 33.08 32.36 32.38 32.76 7193800.0 32.23
2020-07-08 33.75 32.32 33.63 32.42 9703300.0 31.9
2020-07-07 34.11 33.46 33.65 33.68 11560600.0 33.14
2020-07-06 33.82 33.51 33.62 33.73 7075400.0 33.19
2020-07-02 33.98 33.39 33.57 33.5 8613000.0 32.96
2020-07-01 34.14 33.28 33.86 33.57 9122100.0 33.03
2020-06-30 34.43 33.81 34.36 33.85 14651000.0 33.31
2020-06-29 34.22 32.86 32.87 34.13 12207700.0 33.58
2020-06-26 33.22 32.55 32.91 32.68 14473300.0 32.15
2020-06-25 33.43 32.64 32.75 32.78 14754300.0 32.25
2020-06-24 33.03 31.78 32.11 32.82 15060000.0 32.29
2020-06-23 32.35 31.77 32.25 32.1 12699900.0 31.58
2020-06-22 32.66 31.9 31.95 32.07 14389700.0 31.55
2020-06-19 32.3 31.23 31.99 32.24 28994600.0 31.72
2020-06-18 32.5 30.65 32.34 31.81 45334700.0 31.3
2020-06-17 33.19 32.18 33.01 32.81 15956000.0 32.28
2020-06-16 32.67 32.12 32.31 32.53 9299200.0 32.01
2020-06-15 32.66 31.52 32.39 32.08 11006800.0 31.56
2020-06-12 33.11 31.83 32.89 32.26 9662400.0 31.74
2020-06-11 33.76 32.5 32.61 32.7 12449200.0 32.17
2020-06-10 33.35 32.38 33.09 32.57 7871600.0 32.05
2020-06-09 33.35 32.42 33.26 32.92 7507500.0 32.39
2020-06-08 33.01 32.08 32.17 33.01 9460400.0 32.48
2020-06-05 33.19 32.4 33.05 32.48 11374100.0 31.96
2020-06-04 33.13 32.57 32.58 33.11 8774800.0 32.58
2020-06-03 33.34 32.45 33.01 32.68 6579500.0 32.15
2020-06-02 33.0 32.31 32.39 33.0 6764100.0 32.47
2020-06-01 33.22 32.43 32.71 32.49 6933400.0 31.97
2020-05-29 32.71 31.62 32.17 32.62 16545600.0 32.1
2020-05-28 33.8 32.01 33.33 32.06 13326500.0 31.54
2020-05-27 33.29 31.29 31.47 33.28 14999700.0 32.74
2020-05-26 32.38 31.3 32.07 31.37 9838000.0 30.87
2020-05-22 32.58 32.07 32.23 32.37 6134500.0 31.85
2020-05-21 32.5 31.85 32.3 32.12 7097000.0 31.6
2020-05-20 32.38 31.61 32.02 32.3 7838100.0 31.78
2020-05-19 32.5 31.74 32.4 31.76 7409600.0 31.25
2020-05-18 32.53 31.5 32.43 32.26 12825000.0 31.74
2020-05-15 32.95 32.26 32.71 32.51 15070900.0 31.99
2020-05-14 34.23 32.37 33.88 32.78 11098400.0 32.25
2020-05-13 34.5 33.61 33.61 34.1 8875900.0 33.39
2020-05-12 34.23 33.5 33.83 33.55 6569600.0 32.86
2020-05-11 34.03 33.36 33.45 33.73 8767100.0 33.03
2020-05-08 33.52 32.55 32.7 33.34 7917200.0 32.65
2020-05-07 33.19 32.48 32.9 32.68 6262700.0 32.0
2020-05-06 33.28 32.72 32.99 32.78 7380100.0 32.1
2020-05-05 32.97 32.21 32.57 32.81 7269600.0 32.13
2020-05-04 32.75 31.83 32.58 32.53 9609800.0 31.86
2020-05-01 32.13 31.23 31.44 31.96 7737000.0 31.3
2020-04-30 32.05 31.27 31.7 31.61 12290200.0 30.96
2020-04-29 32.19 31.1 31.89 31.52 14016500.0 30.87
2020-04-28 33.42 32.25 33.07 32.36 13705600.0 31.69
2020-04-27 33.53 32.98 32.98 33.28 10093800.0 32.59
2020-04-24 33.11 32.47 33.02 32.96 9342400.0 32.28
2020-04-23 33.1 31.96 32.05 32.88 11731700.0 32.2
2020-04-22 32.61 32.08 32.33 32.31 9433400.0 31.64
2020-04-21 32.6 31.74 32.17 32.17 14815400.0 31.5
2020-04-20 32.62 31.74 32.1 31.93 11003100.0 31.27
2020-04-17 32.13 30.89 31.85 31.93 15774600.0 31.27
2020-04-16 32.64 31.84 32.05 31.95 14498700.0 31.29
2020-04-15 32.49 31.07 32.37 32.03 16203200.0 31.37
2020-04-14 32.37 31.57 32.05 32.09 13328100.0 31.43
2020-04-13 32.23 31.05 31.2 31.33 13509400.0 30.68
2020-04-09 31.3 30.01 30.33 31.06 17331700.0 30.42
2020-04-08 31.95 30.72 31.71 31.02 18720700.0 30.38
2020-04-07 32.5 30.57 31.46 31.86 16983100.0 31.2
2020-04-06 32.76 31.28 32.3 32.63 15549200.0 31.95
2020-04-03 32.84 31.6 31.61 32.29 14538900.0 31.62
2020-04-02 31.99 29.85 30.23 31.6 18951500.0 30.95
2020-04-01 31.78 29.83 30.3 30.5 17162600.0 29.87
2020-03-31 30.26 29.1 29.58 30.12 17225200.0 29.5
2020-03-30 30.36 29.12 30.0 29.65 12972800.0 29.04
2020-03-27 29.9 28.55 29.29 29.13 14993000.0 28.53
2020-03-26 29.18 27.33 28.0 29.0 18238900.0 28.4
2020-03-25 30.19 27.82 29.99 27.94 20521000.0 27.36
2020-03-24 31.68 29.42 31.5 30.15 13695000.0 29.53
2020-03-23 32.72 30.77 31.78 31.08 13199900.0 30.44
2020-03-20 34.25 31.03 34.25 31.77 21979200.0 31.11
2020-03-19 36.5 33.41 35.75 34.18 16699300.0 33.47
2020-03-18 36.84 32.51 33.65 33.91 25779400.0 33.21
2020-03-17 34.94 30.91 31.81 33.0 25167900.0 32.32
2020-03-16 33.21 29.0 29.33 31.1 24770300.0 30.46
2020-03-13 30.98 28.25 30.54 30.71 16518300.0 30.07
2020-03-12 30.38 28.37 28.6 29.12 15294000.0 28.52
2020-03-11 32.26 30.07 31.81 30.59 12935100.0 29.96
2020-03-10 32.75 31.18 31.3 32.6 16506300.0 31.93
2020-03-09 31.7 30.0 30.68 31.25 13149900.0 30.6
2020-03-06 32.99 31.51 32.72 32.04 14613600.0 31.38
2020-03-05 33.7 30.43 30.65 33.47 25208100.0 32.78
2020-03-04 30.97 29.65 29.68 30.96 9597800.0 30.32
2020-03-03 30.42 28.97 29.52 29.34 10566900.0 28.73
2020-03-02 29.69 28.28 28.44 29.68 11950800.0 29.07
2020-02-28 28.18 27.06 28.0 28.13 13514400.0 27.55
2020-02-27 29.3 28.33 28.55 28.36 8376600.0 27.77
2020-02-26 29.88 28.62 29.88 28.75 7565800.0 28.16
2020-02-25 30.42 29.59 30.37 29.67 7335200.0 29.06
2020-02-24 30.64 29.88 29.92 30.27 7668600.0 29.64
2020-02-21 30.52 29.78 29.8 30.31 9065300.0 29.68
2020-02-20 29.8 29.14 29.36 29.78 6187500.0 29.16
2020-02-19 30.2 29.38 29.97 29.54 7528100.0 28.93
2020-02-18 30.73 29.35 29.8 29.71 15999100.0 29.1