La bourse est fermée

The Kroger Co. (KR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
52,96+0,82 (+1,57 %)
À la clôture : 04:00PM EDT
53,00 +0,04 (+0,08 %)
Échanges après Bourse : 07:58PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mai 202251,9353,2151,7352,9652,966 215 600
26 mai 202252,1552,5851,8252,1452,145 866 700
25 mai 202251,3351,6250,3451,1651,166 797 000
24 mai 202249,7951,5249,6551,5151,515 993 900
23 mai 202248,6650,8248,5050,2250,226 268 200
20 mai 202248,3049,1147,6648,6648,668 052 700
19 mai 202247,4948,5646,7948,0048,009 137 900
18 mai 202249,6249,8747,3547,9047,9010 326 900
17 mai 202252,3752,3750,7651,2351,2311 792 100
16 mai 202253,8754,0452,6553,2053,204 692 300
13 mai 202254,5154,7053,2653,3953,395 355 900
12 mai 202255,0655,7953,9854,2254,224 666 100
12 mai 20220.21 Dividende
11 mai 202255,4455,8354,0854,3354,126 442 100
10 mai 202254,6655,2654,4255,1954,986 505 200
09 mai 202253,4355,0053,1454,8454,636 677 800
06 mai 202253,6555,1553,3853,8553,645 087 800
05 mai 202255,0755,3153,3953,8553,647 047 200
04 mai 202254,2555,9854,2555,7755,556 979 500
03 mai 202254,2855,2753,7354,7954,586 058 400
02 mai 202254,6554,8853,2253,7253,517 232 700
29 avr. 202255,7755,9553,7953,9653,756 855 100
28 avr. 202255,6455,7755,1055,4955,284 921 800
27 avr. 202256,0856,3155,2355,5855,375 304 200
26 avr. 202256,6156,7855,4855,7255,505 848 800
25 avr. 202256,9357,2455,8456,6956,477 862 600
22 avr. 202258,8158,9756,9857,0056,785 586 700
21 avr. 202257,5158,7057,2858,1857,965 673 200
20 avr. 202258,0058,3057,3757,7057,486 986 500
19 avr. 202258,0058,4057,5557,7957,575 372 200
18 avr. 202257,9158,5957,6157,8257,603 172 800
14 avr. 202258,4659,1358,2058,3258,095 301 300
13 avr. 202258,5058,9557,6358,3458,116 504 500
12 avr. 202259,9860,0358,3958,7558,528 529 700
11 avr. 202261,9462,3560,4560,6560,424 893 700
08 avr. 202262,0062,7861,1261,6761,4310 513 400
07 avr. 202259,0660,2958,8059,8859,656 436 400
06 avr. 202257,6059,1557,2858,7358,507 514 500
05 avr. 202257,4759,1357,3057,6557,435 848 300
04 avr. 202257,6058,9557,0857,4457,224 999 900
01 avr. 202257,5057,8856,6257,4857,264 232 100
31 mars 202256,3557,9456,3157,3757,158 476 600
30 mars 202256,2656,7756,0356,3756,154 083 700
29 mars 202256,9557,2554,8956,3956,179 428 400
28 mars 202256,9957,4556,6257,0056,785 879 100
25 mars 202256,6257,3756,4957,0056,785 090 400
24 mars 202256,6057,8856,4256,7556,538 267 000
23 mars 202256,7457,2056,1756,4556,235 209 300
22 mars 202256,0056,8055,1356,5756,357 006 000
21 mars 202255,9857,6155,6255,6855,466 458 600
18 mars 202255,7756,3955,1655,8255,609 908 000
17 mars 202255,3556,1954,6955,6655,445 364 800
16 mars 202255,8656,7554,4254,9954,787 093 200
15 mars 202255,7456,2354,6656,1955,976 127 900
14 mars 202255,5955,8954,2855,4255,215 524 100
11 mars 202256,5057,4955,8655,8955,675 621 000
10 mars 202255,7957,4055,2057,0956,879 926 500
09 mars 202255,1056,0554,4755,3455,1310 180 400
08 mars 202257,3858,8455,6655,7155,4910 915 700
07 mars 202258,4462,5857,2657,8257,6023 454 400
04 mars 202254,2858,9854,2158,9458,7121 597 500
03 mars 202252,2555,5052,2555,1054,8927 439 600
02 mars 202248,0949,4948,0949,3749,189 920 000
01 mars 202248,1248,7547,4348,3548,1612 129 700
28 févr. 202245,7647,1745,7646,8046,628 712 800
25 févr. 202245,5046,6545,0046,4646,286 691 400
24 févr. 202244,4445,3143,1444,4444,276 877 700
23 févr. 202245,2545,3944,4044,5344,364 070 900
22 févr. 202245,4545,8544,8345,0444,875 229 800
18 févr. 202245,1045,6944,9245,5945,414 525 000
17 févr. 202244,3545,6744,3545,2345,0611 145 200
16 févr. 202246,2346,9144,2644,5744,408 416 000
15 févr. 202245,7846,6345,3146,4146,235 780 600
14 févr. 202245,9946,1844,7145,6945,515 799 700
14 févr. 20220.21 Dividende
11 févr. 202245,4546,6745,3446,2745,886 226 600
10 févr. 202245,2945,6244,8545,1744,794 799 300
09 févr. 202245,2945,6744,9445,1544,773 874 000
08 févr. 202244,8545,8444,6445,5045,125 041 000
07 févr. 202245,0245,2444,1744,6744,305 049 300
04 févr. 202244,9945,1444,3144,7744,395 992 800
03 févr. 202244,0745,3544,0645,1144,735 855 200
02 févr. 202244,0244,4743,3844,1043,737 003 600
01 févr. 202243,5044,3743,1544,1343,765 870 600
31 janv. 202243,2843,8142,7043,5943,226 861 900
28 janv. 202243,6344,1642,8943,4743,1110 170 300
27 janv. 202244,5445,5644,5445,4045,026 770 500
26 janv. 202245,0445,3344,1844,3844,019 921 800
25 janv. 202246,3046,8745,0545,0844,709 981 100
24 janv. 202247,0348,4346,7947,7247,328 880 200
21 janv. 202247,5347,7646,8246,9246,535 832 900
20 janv. 202248,5648,8447,1147,2746,877 489 900
19 janv. 202248,7049,0848,0648,5848,174 956 300
18 janv. 202248,9249,1148,2848,5948,187 173 100
14 janv. 202249,3949,9148,6549,1248,717 060 700
13 janv. 202247,2650,1547,1549,4849,0712 665 700
12 janv. 202247,0547,2746,1747,1446,746 787 000
11 janv. 202249,1149,6947,3347,7147,318 873 500
10 janv. 202248,2949,5848,1549,1048,6910 633 500
07 janv. 202247,2548,8947,1448,1247,728 672 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...