NYSE - Nasdaq Real Time Price • USD
The Kroger Co. (KR)
As of 1:38 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 56.15 | 56.45 | 55.67 | 55.71 | 55.71 | 1,401,902 |
Apr 24, 2024 | 55.54 | 56.23 | 55.35 | 56.15 | 56.15 | 3,619,500 |
Apr 23, 2024 | 57.08 | 57.23 | 55.52 | 55.63 | 55.63 | 5,149,100 |
Apr 22, 2024 | 56.80 | 57.14 | 56.35 | 56.93 | 56.93 | 4,260,400 |
Apr 19, 2024 | 55.74 | 56.69 | 55.52 | 56.57 | 56.57 | 4,522,200 |
Apr 18, 2024 | 55.40 | 55.70 | 55.18 | 55.57 | 55.57 | 3,707,000 |
Apr 17, 2024 | 55.50 | 56.07 | 55.09 | 55.26 | 55.26 | 4,955,800 |
Apr 16, 2024 | 56.44 | 56.73 | 55.25 | 55.28 | 55.28 | 6,182,800 |
Apr 15, 2024 | 55.63 | 55.98 | 55.28 | 55.36 | 55.36 | 4,228,100 |
Apr 12, 2024 | 55.91 | 56.11 | 55.18 | 55.20 | 55.20 | 3,861,600 |
Apr 11, 2024 | 56.75 | 56.75 | 55.78 | 56.15 | 56.15 | 3,272,600 |
Apr 10, 2024 | 55.20 | 56.71 | 55.00 | 56.60 | 56.60 | 5,079,600 |
Apr 9, 2024 | 55.47 | 55.73 | 55.11 | 55.42 | 55.42 | 4,403,100 |
Apr 8, 2024 | 55.89 | 57.05 | 55.27 | 55.37 | 55.37 | 7,124,200 |
Apr 5, 2024 | 57.49 | 57.52 | 56.87 | 57.31 | 57.31 | 3,620,500 |
Apr 4, 2024 | 57.86 | 58.14 | 57.28 | 57.44 | 57.44 | 4,730,400 |
Apr 3, 2024 | 57.83 | 58.34 | 57.29 | 57.76 | 57.76 | 3,817,600 |
Apr 2, 2024 | 57.27 | 57.83 | 57.10 | 57.82 | 57.82 | 4,406,200 |
Apr 1, 2024 | 57.20 | 57.40 | 56.97 | 56.99 | 56.99 | 3,055,300 |
Mar 28, 2024 | 56.93 | 57.36 | 56.91 | 57.13 | 57.13 | 6,458,400 |
Mar 27, 2024 | 56.43 | 56.93 | 56.25 | 56.90 | 56.90 | 3,992,500 |
Mar 26, 2024 | 56.07 | 56.73 | 55.97 | 56.39 | 56.39 | 4,238,700 |
Mar 25, 2024 | 56.61 | 56.78 | 55.87 | 55.96 | 55.96 | 4,511,900 |
Mar 22, 2024 | 57.25 | 57.26 | 56.47 | 56.55 | 56.55 | 3,618,800 |
Mar 21, 2024 | 56.93 | 57.14 | 56.47 | 57.02 | 57.02 | 7,042,300 |
Mar 20, 2024 | 56.48 | 56.84 | 56.31 | 56.83 | 56.83 | 3,157,200 |
Mar 19, 2024 | 56.40 | 56.86 | 56.31 | 56.48 | 56.48 | 5,342,100 |
Mar 18, 2024 | 55.75 | 56.29 | 55.59 | 56.19 | 56.19 | 4,022,000 |
Mar 15, 2024 | 55.28 | 56.45 | 55.26 | 56.06 | 56.06 | 7,875,600 |
Mar 14, 2024 | 55.97 | 56.20 | 55.17 | 55.51 | 55.51 | 5,442,900 |
Mar 13, 2024 | 55.35 | 56.12 | 55.23 | 56.08 | 56.08 | 4,753,300 |
Mar 12, 2024 | 55.00 | 55.75 | 54.97 | 55.31 | 55.31 | 5,802,300 |
Mar 11, 2024 | 55.87 | 56.08 | 54.91 | 54.99 | 54.99 | 6,773,400 |
Mar 8, 2024 | 55.48 | 56.04 | 54.81 | 55.97 | 55.97 | 9,642,000 |
Mar 7, 2024 | 52.25 | 55.54 | 51.73 | 55.48 | 55.48 | 17,767,300 |
Mar 6, 2024 | 49.71 | 50.65 | 49.43 | 50.49 | 50.49 | 7,733,400 |
Mar 5, 2024 | 49.63 | 50.21 | 49.45 | 49.48 | 49.48 | 5,373,700 |
Mar 4, 2024 | 49.12 | 50.03 | 49.00 | 49.37 | 49.37 | 5,310,500 |
Mar 1, 2024 | 49.59 | 49.70 | 49.04 | 49.16 | 49.16 | 5,464,700 |
Feb 29, 2024 | 48.45 | 49.79 | 48.21 | 49.61 | 49.61 | 10,687,600 |
Feb 28, 2024 | 48.63 | 48.90 | 48.40 | 48.53 | 48.53 | 4,138,500 |
Feb 27, 2024 | 47.65 | 48.65 | 47.35 | 48.37 | 48.37 | 5,086,600 |
Feb 26, 2024 | 48.19 | 48.19 | 47.15 | 47.26 | 47.26 | 6,323,700 |
Feb 23, 2024 | 47.96 | 48.44 | 47.76 | 48.21 | 48.21 | 3,416,700 |
Feb 22, 2024 | 47.70 | 47.94 | 46.96 | 47.84 | 47.84 | 4,769,400 |
Feb 21, 2024 | 48.05 | 48.15 | 47.66 | 47.81 | 47.81 | 3,851,000 |
Feb 20, 2024 | 48.26 | 48.97 | 47.96 | 48.00 | 48.00 | 6,179,300 |
Feb 16, 2024 | 47.00 | 47.74 | 46.83 | 47.64 | 47.64 | 5,545,400 |
Feb 15, 2024 | 45.90 | 46.88 | 45.88 | 46.87 | 46.87 | 5,182,700 |
Feb 14, 2024 | 0.29 Dividend | |||||
Feb 14, 2024 | 45.27 | 45.77 | 45.17 | 45.69 | 45.69 | 4,942,300 |
Feb 13, 2024 | 45.89 | 46.18 | 45.34 | 45.57 | 45.28 | 5,365,600 |
Feb 12, 2024 | 45.38 | 45.96 | 45.36 | 45.84 | 45.55 | 3,343,100 |
Feb 9, 2024 | 45.30 | 45.55 | 45.11 | 45.41 | 45.12 | 3,195,500 |
Feb 8, 2024 | 44.51 | 45.50 | 44.49 | 45.44 | 45.15 | 6,478,300 |
Feb 7, 2024 | 45.05 | 45.19 | 44.48 | 44.62 | 44.34 | 4,861,600 |
Feb 6, 2024 | 45.69 | 45.75 | 44.90 | 44.99 | 44.70 | 6,758,900 |
Feb 5, 2024 | 46.04 | 46.51 | 45.93 | 45.99 | 45.70 | 4,331,800 |
Feb 2, 2024 | 46.75 | 46.81 | 45.91 | 46.14 | 45.85 | 5,814,700 |
Feb 1, 2024 | 46.05 | 46.75 | 45.42 | 46.71 | 46.41 | 4,087,500 |
Jan 31, 2024 | 46.76 | 46.82 | 46.02 | 46.14 | 45.85 | 5,680,200 |
Jan 30, 2024 | 46.52 | 46.70 | 46.15 | 46.65 | 46.35 | 2,718,100 |
Jan 29, 2024 | 46.40 | 46.63 | 46.23 | 46.53 | 46.23 | 3,667,200 |
Jan 26, 2024 | 46.50 | 46.65 | 46.21 | 46.30 | 46.01 | 3,368,300 |
Jan 25, 2024 | 46.31 | 46.44 | 45.99 | 46.43 | 46.13 | 3,522,400 |
Jan 24, 2024 | 46.23 | 46.35 | 45.89 | 46.10 | 45.81 | 3,975,600 |
Jan 23, 2024 | 45.94 | 46.36 | 45.90 | 46.25 | 45.96 | 3,086,300 |
Jan 22, 2024 | 45.93 | 46.19 | 45.80 | 45.93 | 45.64 | 4,195,200 |
Jan 19, 2024 | 46.28 | 46.31 | 45.50 | 45.94 | 45.65 | 4,887,900 |
Jan 18, 2024 | 46.13 | 46.30 | 45.58 | 46.15 | 45.86 | 4,214,900 |
Jan 17, 2024 | 46.47 | 46.97 | 46.28 | 46.53 | 46.23 | 4,410,500 |
Jan 16, 2024 | 46.21 | 46.47 | 45.90 | 46.41 | 46.11 | 4,570,600 |
Jan 12, 2024 | 45.93 | 46.04 | 45.75 | 46.03 | 45.74 | 2,983,300 |
Jan 11, 2024 | 46.28 | 46.33 | 45.53 | 45.85 | 45.56 | 3,319,900 |
Jan 10, 2024 | 46.07 | 46.48 | 45.89 | 46.14 | 45.85 | 2,970,900 |
Jan 9, 2024 | 46.01 | 46.28 | 45.46 | 46.24 | 45.95 | 3,357,500 |
Jan 8, 2024 | 45.84 | 46.00 | 45.57 | 45.97 | 45.68 | 3,625,600 |
Jan 5, 2024 | 45.94 | 46.20 | 45.63 | 46.05 | 45.76 | 3,598,900 |
Jan 4, 2024 | 46.58 | 46.68 | 45.81 | 45.90 | 45.61 | 4,587,200 |
Jan 3, 2024 | 46.69 | 46.99 | 46.44 | 46.52 | 46.22 | 4,493,700 |
Jan 2, 2024 | 45.68 | 46.53 | 45.59 | 46.27 | 45.98 | 4,977,100 |
Dec 29, 2023 | 45.27 | 45.72 | 45.13 | 45.71 | 45.42 | 3,424,400 |
Dec 28, 2023 | 45.17 | 45.38 | 45.00 | 45.17 | 44.88 | 2,051,000 |
Dec 27, 2023 | 45.30 | 45.33 | 45.03 | 45.21 | 44.92 | 2,929,500 |
Dec 26, 2023 | 45.05 | 45.40 | 44.91 | 45.22 | 44.93 | 2,851,200 |
Dec 22, 2023 | 45.00 | 45.42 | 44.84 | 45.14 | 44.85 | 2,444,000 |
Dec 21, 2023 | 45.11 | 45.37 | 44.58 | 45.02 | 44.73 | 3,408,800 |
Dec 20, 2023 | 44.88 | 45.29 | 44.52 | 45.00 | 44.71 | 4,541,100 |
Dec 19, 2023 | 45.38 | 45.45 | 44.76 | 45.07 | 44.78 | 5,410,800 |
Dec 18, 2023 | 44.37 | 45.55 | 44.07 | 45.53 | 45.24 | 7,225,800 |
Dec 15, 2023 | 43.64 | 44.46 | 43.54 | 44.11 | 43.83 | 18,723,200 |
Dec 14, 2023 | 44.60 | 44.68 | 43.51 | 43.59 | 43.31 | 8,067,300 |
Dec 13, 2023 | 44.25 | 44.73 | 44.01 | 44.72 | 44.44 | 5,002,600 |
Dec 12, 2023 | 45.17 | 45.17 | 44.11 | 44.25 | 43.97 | 4,237,700 |
Dec 11, 2023 | 44.67 | 45.16 | 44.25 | 45.09 | 44.80 | 4,328,400 |
Dec 8, 2023 | 44.87 | 45.19 | 44.55 | 44.58 | 44.30 | 2,819,800 |
Dec 7, 2023 | 44.66 | 44.96 | 44.37 | 44.80 | 44.51 | 3,399,900 |
Dec 6, 2023 | 44.45 | 44.65 | 44.21 | 44.54 | 44.26 | 4,029,300 |
Dec 5, 2023 | 44.81 | 44.85 | 44.37 | 44.51 | 44.23 | 4,036,800 |
Dec 4, 2023 | 44.55 | 45.55 | 44.46 | 44.67 | 44.39 | 5,079,100 |
Dec 1, 2023 | 44.51 | 44.76 | 43.71 | 44.60 | 44.32 | 6,251,400 |
Nov 30, 2023 | 43.55 | 44.95 | 42.97 | 44.27 | 43.99 | 16,309,400 |
Nov 29, 2023 | 43.87 | 43.94 | 43.45 | 43.64 | 43.36 | 8,349,900 |
Nov 28, 2023 | 43.89 | 44.09 | 43.67 | 43.92 | 43.64 | 5,242,600 |
Nov 27, 2023 | 44.11 | 44.36 | 43.95 | 44.09 | 43.81 | 4,145,200 |
Nov 24, 2023 | 43.99 | 44.25 | 43.70 | 44.18 | 43.90 | 2,414,400 |
Nov 22, 2023 | 43.20 | 43.86 | 43.11 | 43.82 | 43.54 | 5,558,500 |
Nov 21, 2023 | 43.03 | 43.25 | 42.54 | 43.01 | 42.74 | 3,916,100 |
Nov 20, 2023 | 42.50 | 43.11 | 42.31 | 42.92 | 42.65 | 4,563,400 |
Nov 17, 2023 | 42.66 | 42.77 | 42.10 | 42.44 | 42.17 | 10,563,500 |
Nov 16, 2023 | 43.75 | 44.04 | 42.57 | 42.66 | 42.39 | 8,093,800 |
Nov 15, 2023 | 44.40 | 44.84 | 44.35 | 44.51 | 44.23 | 4,484,200 |
Nov 14, 2023 | 0.29 Dividend | |||||
Nov 14, 2023 | 43.94 | 44.79 | 43.94 | 44.24 | 43.96 | 4,148,800 |
Nov 13, 2023 | 43.96 | 44.25 | 43.69 | 44.18 | 43.61 | 4,053,300 |
Nov 10, 2023 | 43.97 | 44.07 | 43.50 | 43.89 | 43.32 | 2,896,400 |
Nov 9, 2023 | 43.89 | 44.03 | 43.35 | 43.89 | 43.32 | 3,540,700 |
Nov 8, 2023 | 44.79 | 44.80 | 43.55 | 43.87 | 43.30 | 5,201,200 |
Nov 7, 2023 | 45.10 | 45.39 | 44.90 | 45.11 | 44.53 | 2,291,400 |
Nov 6, 2023 | 45.38 | 45.55 | 45.14 | 45.16 | 44.58 | 3,822,900 |
Nov 3, 2023 | 45.60 | 45.97 | 45.35 | 45.37 | 44.79 | 3,151,900 |
Nov 2, 2023 | 45.19 | 45.64 | 44.94 | 45.40 | 44.81 | 3,077,600 |
Nov 1, 2023 | 45.56 | 45.70 | 45.04 | 45.39 | 44.81 | 3,638,500 |
Oct 31, 2023 | 45.01 | 45.73 | 44.80 | 45.37 | 44.79 | 3,911,400 |
Oct 30, 2023 | 44.40 | 45.15 | 44.40 | 44.95 | 44.37 | 3,212,700 |
Oct 27, 2023 | 44.65 | 45.11 | 44.27 | 44.43 | 43.86 | 3,369,000 |
Oct 26, 2023 | 44.34 | 44.93 | 44.16 | 44.77 | 44.19 | 3,601,700 |
Oct 25, 2023 | 43.65 | 44.42 | 43.60 | 44.29 | 43.72 | 2,958,500 |
Oct 24, 2023 | 43.58 | 43.85 | 43.43 | 43.61 | 43.05 | 3,401,800 |
Oct 23, 2023 | 43.99 | 44.04 | 43.18 | 43.32 | 42.76 | 3,660,300 |
Oct 20, 2023 | 44.62 | 44.69 | 44.13 | 44.13 | 43.56 | 3,488,400 |
Oct 19, 2023 | 44.19 | 44.82 | 44.17 | 44.50 | 43.93 | 4,327,800 |
Oct 18, 2023 | 44.58 | 44.90 | 44.21 | 44.23 | 43.66 | 4,177,800 |
Oct 17, 2023 | 44.21 | 44.67 | 44.17 | 44.49 | 43.92 | 2,919,200 |
Oct 16, 2023 | 44.47 | 44.65 | 44.21 | 44.29 | 43.72 | 3,740,000 |
Oct 13, 2023 | 44.33 | 44.53 | 44.04 | 44.16 | 43.59 | 4,039,500 |
Oct 12, 2023 | 44.19 | 44.54 | 43.58 | 44.26 | 43.69 | 3,846,900 |
Oct 11, 2023 | 44.85 | 45.07 | 43.66 | 44.19 | 43.62 | 5,080,500 |
Oct 10, 2023 | 44.95 | 45.30 | 44.83 | 44.84 | 44.26 | 5,383,000 |
Oct 9, 2023 | 43.45 | 44.64 | 43.45 | 44.62 | 44.05 | 4,720,000 |
Oct 6, 2023 | 44.08 | 44.19 | 42.62 | 43.45 | 42.89 | 6,351,700 |
Oct 5, 2023 | 44.84 | 44.96 | 44.13 | 44.15 | 43.58 | 3,126,300 |
Oct 4, 2023 | 44.50 | 45.05 | 44.28 | 44.94 | 44.36 | 4,266,300 |
Oct 3, 2023 | 43.81 | 44.40 | 43.68 | 44.27 | 43.70 | 3,658,600 |
Oct 2, 2023 | 44.61 | 44.66 | 43.70 | 44.03 | 43.46 | 3,802,600 |
Sep 29, 2023 | 45.09 | 45.28 | 44.53 | 44.75 | 44.17 | 3,414,500 |
Sep 28, 2023 | 44.60 | 45.31 | 44.53 | 45.09 | 44.51 | 3,811,100 |
Sep 27, 2023 | 45.00 | 45.26 | 44.23 | 44.48 | 43.91 | 4,516,200 |
Sep 26, 2023 | 45.61 | 45.74 | 45.13 | 45.15 | 44.57 | 3,015,800 |
Sep 25, 2023 | 45.48 | 45.75 | 45.35 | 45.71 | 45.12 | 2,756,200 |
Sep 22, 2023 | 45.70 | 45.87 | 45.40 | 45.66 | 45.07 | 3,724,100 |
Sep 21, 2023 | 46.11 | 46.14 | 45.52 | 45.71 | 45.12 | 4,798,700 |
Sep 20, 2023 | 45.96 | 46.50 | 45.75 | 46.18 | 45.58 | 3,394,000 |
Sep 19, 2023 | 46.56 | 46.60 | 45.96 | 46.09 | 45.50 | 3,770,200 |
Sep 18, 2023 | 46.34 | 46.85 | 46.09 | 46.54 | 45.94 | 4,689,800 |
Sep 15, 2023 | 45.90 | 46.58 | 45.81 | 46.32 | 45.72 | 22,032,700 |
Sep 14, 2023 | 45.29 | 45.94 | 45.17 | 45.79 | 45.20 | 4,587,500 |
Sep 13, 2023 | 45.80 | 45.80 | 44.90 | 45.11 | 44.53 | 4,851,200 |
Sep 12, 2023 | 45.64 | 45.92 | 45.27 | 45.68 | 45.09 | 4,061,100 |
Sep 11, 2023 | 46.85 | 46.93 | 45.31 | 45.43 | 44.84 | 6,648,200 |
Sep 8, 2023 | 44.64 | 48.24 | 44.22 | 46.94 | 46.34 | 16,741,900 |
Sep 7, 2023 | 45.50 | 45.69 | 45.24 | 45.53 | 44.94 | 6,754,400 |
Sep 6, 2023 | 45.28 | 45.86 | 45.06 | 45.16 | 44.58 | 4,918,000 |
Sep 5, 2023 | 45.80 | 45.84 | 44.98 | 45.02 | 44.44 | 6,266,500 |
Sep 1, 2023 | 46.45 | 46.64 | 45.88 | 45.98 | 45.39 | 3,676,400 |
Aug 31, 2023 | 46.27 | 46.75 | 46.18 | 46.39 | 45.79 | 4,573,500 |
Aug 30, 2023 | 46.72 | 46.93 | 46.48 | 46.52 | 45.92 | 3,273,300 |
Aug 29, 2023 | 46.52 | 46.68 | 46.16 | 46.49 | 45.89 | 4,248,200 |
Aug 28, 2023 | 46.34 | 46.84 | 46.29 | 46.63 | 46.03 | 2,605,200 |
Aug 25, 2023 | 46.77 | 46.77 | 46.11 | 46.54 | 45.94 | 3,560,500 |
Aug 24, 2023 | 46.85 | 47.24 | 46.40 | 46.49 | 45.89 | 4,112,700 |
Aug 23, 2023 | 46.97 | 47.11 | 46.51 | 46.93 | 46.33 | 3,539,700 |
Aug 22, 2023 | 47.38 | 47.38 | 46.70 | 47.01 | 46.40 | 3,719,000 |
Aug 21, 2023 | 47.47 | 47.82 | 46.92 | 47.39 | 46.78 | 3,815,800 |
Aug 18, 2023 | 46.71 | 47.63 | 46.63 | 47.57 | 46.96 | 4,719,500 |
Aug 17, 2023 | 47.10 | 47.16 | 46.54 | 46.74 | 46.14 | 5,137,500 |
Aug 16, 2023 | 48.24 | 48.31 | 46.90 | 47.02 | 46.41 | 5,581,800 |
Aug 15, 2023 | 48.45 | 48.45 | 47.75 | 47.95 | 47.33 | 4,939,700 |
Aug 14, 2023 | 0.29 Dividend | |||||
Aug 14, 2023 | 48.82 | 48.90 | 48.21 | 48.56 | 47.93 | 4,675,600 |
Aug 11, 2023 | 49.23 | 49.42 | 48.85 | 48.98 | 48.06 | 3,593,400 |
Aug 10, 2023 | 49.42 | 49.82 | 48.90 | 49.08 | 48.16 | 4,374,600 |
Aug 9, 2023 | 48.84 | 49.48 | 48.78 | 49.26 | 48.34 | 3,497,700 |
Aug 8, 2023 | 49.75 | 49.90 | 48.62 | 48.87 | 47.95 | 4,136,800 |
Aug 7, 2023 | 49.43 | 50.19 | 49.43 | 49.70 | 48.77 | 3,792,100 |
Aug 4, 2023 | 49.50 | 49.77 | 49.35 | 49.49 | 48.56 | 4,706,000 |
Aug 3, 2023 | 48.98 | 49.44 | 48.77 | 49.40 | 48.47 | 3,720,100 |
Aug 2, 2023 | 48.13 | 49.28 | 48.12 | 49.02 | 48.10 | 3,817,800 |
Aug 1, 2023 | 48.67 | 48.95 | 48.17 | 48.54 | 47.63 | 3,439,400 |
Jul 31, 2023 | 48.61 | 48.81 | 48.34 | 48.64 | 47.73 | 3,327,600 |
Jul 28, 2023 | 48.40 | 48.83 | 48.35 | 48.52 | 47.61 | 2,766,400 |
Jul 27, 2023 | 48.75 | 49.13 | 47.97 | 48.10 | 47.20 | 3,129,600 |
Jul 26, 2023 | 48.72 | 49.03 | 48.54 | 48.71 | 47.80 | 3,721,500 |
Jul 25, 2023 | 48.88 | 48.90 | 48.22 | 48.69 | 47.78 | 4,023,800 |
Jul 24, 2023 | 48.14 | 48.97 | 48.01 | 48.74 | 47.83 | 4,317,600 |
Jul 21, 2023 | 47.85 | 48.25 | 47.67 | 47.99 | 47.09 | 2,822,600 |
Jul 20, 2023 | 47.15 | 47.87 | 46.94 | 47.86 | 46.96 | 3,818,800 |
Jul 19, 2023 | 46.39 | 47.00 | 46.29 | 46.98 | 46.10 | 4,846,700 |
Jul 18, 2023 | 46.56 | 46.70 | 46.08 | 46.21 | 45.34 | 3,870,600 |
Jul 17, 2023 | 46.20 | 46.82 | 45.92 | 46.54 | 45.67 | 5,054,500 |
Jul 14, 2023 | 47.02 | 47.18 | 46.31 | 46.44 | 45.57 | 4,773,500 |
Jul 13, 2023 | 47.30 | 47.65 | 46.91 | 47.00 | 46.12 | 4,108,200 |
Jul 12, 2023 | 47.41 | 47.75 | 47.03 | 47.35 | 46.46 | 5,140,800 |
Jul 11, 2023 | 46.99 | 47.64 | 46.95 | 47.57 | 46.68 | 3,715,300 |
Jul 10, 2023 | 47.25 | 47.65 | 46.87 | 46.88 | 46.00 | 4,509,100 |
Jul 7, 2023 | 47.20 | 47.52 | 47.00 | 47.17 | 46.29 | 3,366,500 |
Jul 6, 2023 | 47.06 | 47.61 | 46.92 | 47.29 | 46.40 | 4,136,600 |
Jul 5, 2023 | 47.23 | 47.60 | 46.77 | 47.04 | 46.16 | 4,535,800 |
Jul 3, 2023 | 46.95 | 47.44 | 46.71 | 47.44 | 46.55 | 2,132,500 |
Jun 30, 2023 | 46.36 | 47.14 | 46.34 | 47.00 | 46.12 | 5,264,500 |
Jun 29, 2023 | 47.20 | 47.23 | 46.29 | 46.32 | 45.45 | 4,758,700 |
Jun 28, 2023 | 46.60 | 47.17 | 46.32 | 47.17 | 46.29 | 4,209,000 |
Jun 27, 2023 | 46.58 | 47.04 | 46.51 | 46.77 | 45.89 | 3,943,500 |
Jun 26, 2023 | 46.40 | 46.66 | 46.06 | 46.65 | 45.78 | 3,552,000 |
Jun 23, 2023 | 46.27 | 46.98 | 46.09 | 46.14 | 45.28 | 5,160,300 |
Jun 22, 2023 | 45.58 | 46.08 | 45.31 | 46.07 | 45.21 | 4,059,900 |
Jun 21, 2023 | 45.76 | 46.21 | 45.50 | 45.68 | 44.82 | 5,442,800 |
Jun 20, 2023 | 46.22 | 46.62 | 45.79 | 45.83 | 44.97 | 5,682,800 |
Jun 16, 2023 | 45.94 | 46.34 | 45.50 | 46.17 | 45.31 | 10,576,600 |
Jun 15, 2023 | 44.40 | 46.06 | 43.56 | 45.94 | 45.08 | 18,125,600 |
Jun 14, 2023 | 46.97 | 47.51 | 46.71 | 47.21 | 46.33 | 6,548,300 |
Jun 13, 2023 | 46.52 | 46.97 | 46.28 | 46.86 | 45.98 | 5,138,700 |
Jun 12, 2023 | 46.25 | 46.39 | 45.84 | 46.38 | 45.51 | 4,099,800 |
Jun 9, 2023 | 45.73 | 46.61 | 45.69 | 46.17 | 45.31 | 3,790,800 |
Jun 8, 2023 | 45.37 | 45.88 | 45.29 | 45.76 | 44.90 | 4,189,000 |
Jun 7, 2023 | 45.85 | 45.94 | 45.19 | 45.46 | 44.61 | 7,948,700 |
Jun 6, 2023 | 46.12 | 46.15 | 45.51 | 46.07 | 45.21 | 4,276,700 |
Jun 5, 2023 | 45.99 | 46.45 | 45.99 | 46.15 | 45.29 | 4,295,400 |
Jun 2, 2023 | 44.60 | 45.92 | 44.53 | 45.92 | 45.06 | 6,218,200 |
Jun 1, 2023 | 45.18 | 45.41 | 44.43 | 44.66 | 43.82 | 8,704,100 |
May 31, 2023 | 45.98 | 46.16 | 45.24 | 45.33 | 44.48 | 13,800,300 |
May 30, 2023 | 47.30 | 47.30 | 45.88 | 45.96 | 45.10 | 6,550,600 |
May 26, 2023 | 48.50 | 48.78 | 47.27 | 47.31 | 46.42 | 8,018,100 |
May 25, 2023 | 49.29 | 49.61 | 48.88 | 48.90 | 47.98 | 12,037,900 |
May 24, 2023 | 49.39 | 50.09 | 49.20 | 49.56 | 48.63 | 5,842,400 |
May 23, 2023 | 49.75 | 49.96 | 49.09 | 49.10 | 48.18 | 4,984,300 |
May 22, 2023 | 49.71 | 50.36 | 49.49 | 49.98 | 49.04 | 4,787,400 |
May 19, 2023 | 49.45 | 49.69 | 49.25 | 49.64 | 48.71 | 4,509,000 |
May 18, 2023 | 49.23 | 49.37 | 48.77 | 49.33 | 48.41 | 4,532,000 |
May 17, 2023 | 49.08 | 49.34 | 48.67 | 49.25 | 48.33 | 4,432,500 |
May 16, 2023 | 49.07 | 49.50 | 48.69 | 48.93 | 48.01 | 4,495,000 |
May 15, 2023 | 49.43 | 49.43 | 48.69 | 49.07 | 48.15 | 4,924,600 |
May 12, 2023 | 0.26 Dividend | |||||
May 12, 2023 | 48.97 | 49.45 | 48.96 | 49.18 | 48.26 | 4,074,700 |
May 11, 2023 | 49.28 | 49.30 | 48.75 | 49.16 | 47.98 | 3,743,800 |
May 10, 2023 | 49.32 | 49.35 | 48.49 | 49.12 | 47.95 | 5,119,800 |
May 9, 2023 | 48.99 | 49.45 | 48.92 | 49.16 | 47.98 | 3,842,000 |
May 8, 2023 | 49.18 | 49.55 | 48.99 | 49.15 | 47.97 | 3,303,000 |
May 5, 2023 | 48.43 | 49.27 | 48.34 | 49.23 | 48.05 | 3,770,300 |
May 4, 2023 | 49.06 | 49.06 | 48.25 | 48.28 | 47.13 | 3,402,400 |
May 3, 2023 | 49.45 | 49.59 | 48.91 | 48.94 | 47.77 | 4,659,300 |
May 2, 2023 | 49.71 | 49.99 | 48.76 | 49.44 | 48.26 | 4,200,900 |
May 1, 2023 | 48.88 | 49.38 | 48.43 | 49.28 | 48.10 | 4,484,000 |
Apr 28, 2023 | 48.41 | 48.97 | 48.35 | 48.63 | 47.47 | 4,972,500 |
Apr 27, 2023 | 47.97 | 48.37 | 47.82 | 48.34 | 47.18 | 2,482,600 |
Apr 26, 2023 | 47.57 | 48.05 | 47.49 | 47.82 | 46.68 | 2,897,000 |
Apr 25, 2023 | 48.18 | 48.58 | 47.93 | 47.97 | 46.82 | 3,851,000 |
Related Tickers
ACI Albertsons Companies, Inc.
19.91
-0.14%
SFM Sprouts Farmers Market, Inc.
65.72
+0.19%
DNUT Krispy Kreme, Inc.
13.19
+1.27%
GO Grocery Outlet Holding Corp.
27.25
-0.40%
IMKTA Ingles Markets, Incorporated
72.50
-0.98%
WMK Weis Markets, Inc.
63.74
-0.93%
L.TO Loblaw Companies Limited
152.85
+0.38%
MRU.TO Metro Inc.
70.92
+0.91%
NGVC Natural Grocers by Vitamin Cottage, Inc.
16.36
+2.00%
AD.AS Koninklijke Ahold Delhaize N.V.
27.88
+0.43%