La bourse est fermée

The Kroger Co. (KR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,35+0,57 (+1,22 %)
À la clôture : 04:00PM EDT
47,42 +0,07 (+0,14 %)
Échanges après Bourse : 06:00PM EDT
Durée:
20 mars 2022 - 20 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mars 202347,4047,9747,3047,3547,355 776 129
17 mars 202347,2447,4046,4846,7846,7815 100 200
16 mars 202348,3048,4046,9547,1347,137 188 700
15 mars 202347,0148,3646,8248,2948,297 340 600
14 mars 202346,7547,2446,5147,1847,186 577 100
13 mars 202347,0448,0746,5846,8546,858 891 300
10 mars 202346,9547,3446,7247,1047,107 329 300
09 mars 202347,6547,7347,0447,2547,256 352 200
08 mars 202346,7547,5646,7047,4547,457 354 500
07 mars 202346,4947,1446,2746,9146,918 262 100
06 mars 202345,7046,5345,5046,4846,486 271 000
03 mars 202346,7046,7645,5545,9845,988 238 900
02 mars 202345,0146,6244,2145,7345,7312 908 600
01 mars 202342,9643,4342,8243,3843,387 008 800
28 févr. 202343,1543,4642,9343,1443,146 000 400
27 févr. 202343,8544,1543,3043,4143,415 586 100
24 févr. 202343,8043,9643,4543,7543,755 039 500
23 févr. 202344,5044,5643,7343,9143,915 079 600
22 févr. 202344,4645,1744,0344,6244,624 718 600
21 févr. 202343,9344,7643,5744,6244,625 973 400
17 févr. 202343,9644,1443,7944,0044,004 230 100
16 févr. 202343,9244,0843,7143,8543,854 493 300
15 févr. 202343,7644,2843,6744,2744,273 987 200
14 févr. 202344,7744,7743,5943,6343,634 941 500
14 févr. 20230.26 Dividende
13 févr. 202344,8444,9544,5044,8944,634 477 600
10 févr. 202344,2345,1944,1844,8044,543 726 200
09 févr. 202344,3544,4843,9344,0943,833 660 300
08 févr. 202344,3644,5644,0044,2744,014 791 300
07 févr. 202344,5044,6544,1444,4744,213 487 100
06 févr. 202344,5344,6144,0944,5444,284 413 800
03 févr. 202344,9245,0244,1544,4244,165 025 100
02 févr. 202344,7845,2944,5644,9744,714 816 500
01 févr. 202344,4145,3944,0845,1844,925 387 300
31 janv. 202344,0544,6343,7444,6344,375 007 000
30 janv. 202344,6944,8944,0744,2143,954 544 800
27 janv. 202344,6045,3044,4645,0544,793 672 000
26 janv. 202344,8044,9244,3444,4644,203 106 600
25 janv. 202344,3044,9144,2744,9044,643 351 700
24 janv. 202345,0045,0044,1544,2644,002 721 800
23 janv. 202344,4545,0444,2944,7044,443 556 300
20 janv. 202344,0144,4943,6244,4544,193 978 500
19 janv. 202345,3245,4443,9944,0043,754 422 200
18 janv. 202346,2246,3945,1145,2645,004 005 200
17 janv. 202345,3646,4945,3546,1845,913 834 000
13 janv. 202345,5045,6744,8645,2244,963 429 400
12 janv. 202345,7345,8345,1845,6745,413 312 400
11 janv. 202346,1946,2845,0945,6145,354 994 300
10 janv. 202346,2746,6445,8045,9845,713 434 600
09 janv. 202345,9946,4545,7946,1945,924 736 600
06 janv. 202345,3245,9845,2645,7445,484 385 800
05 janv. 202344,7845,2444,2145,1644,904 749 800
04 janv. 202344,4045,5144,0744,9744,714 299 700
03 janv. 202344,4845,0044,2244,4744,213 570 100
30 déc. 202244,4944,8444,2444,5844,323 626 000
29 déc. 202244,6844,7844,4144,6244,362 897 600
28 déc. 202245,9446,1644,5744,5844,324 223 900
27 déc. 202245,9246,3645,8345,9545,684 601 000
23 déc. 202245,2546,0745,2545,8945,624 693 200
22 déc. 202244,5645,2644,2345,2544,994 340 400
21 déc. 202244,5544,8144,3144,4644,203 486 200
20 déc. 202244,2744,9744,2044,5844,324 444 400
19 déc. 202244,3144,7743,9944,4044,144 556 200
16 déc. 202243,2644,4443,0644,3244,0613 022 400
15 déc. 202244,2644,4543,3243,4943,247 070 200
14 déc. 202245,3745,6644,5844,7644,505 731 700
13 déc. 202246,8046,8945,4345,4545,196 225 300
12 déc. 202246,5446,8346,0446,7146,444 260 500
09 déc. 202247,1947,5046,4646,4746,205 210 300
08 déc. 202246,8347,5446,4247,4647,193 792 600
07 déc. 202246,4647,0646,3646,9446,674 855 400
06 déc. 202246,3346,7345,9346,3346,064 102 400
05 déc. 202247,2147,4245,5546,0745,807 997 900
02 déc. 202248,3048,5747,2847,5747,295 145 200
01 déc. 202250,3550,4147,6548,4148,1310 564 400
30 nov. 202248,9649,4248,4449,1948,9110 713 400
29 nov. 202249,0049,7448,7149,3549,066 008 000
28 nov. 202248,9249,3948,4848,8348,555 846 200
25 nov. 202247,9049,0447,9049,0448,762 438 800
23 nov. 202248,1748,2547,6247,8447,564 091 700
22 nov. 202248,5448,6747,9648,0847,803 597 200
21 nov. 202248,1148,4047,6148,1247,843 524 500
18 nov. 202248,6548,8647,8548,2647,984 656 600
17 nov. 202247,5348,4347,5048,1847,904 433 000
16 nov. 202247,0148,1246,8347,8347,556 961 900
15 nov. 202247,0347,2846,2746,8746,605 276 900
14 nov. 202247,2547,5946,5246,5646,295 400 500
14 nov. 20220.26 Dividende
11 nov. 202248,1548,1545,9147,1046,578 480 600
10 nov. 202248,6148,6446,9648,1147,575 721 900
09 nov. 202248,2849,5747,9848,0647,526 522 600
08 nov. 202246,8047,3646,7047,1246,593 839 700
07 nov. 202246,6246,9546,3146,8546,322 887 100
04 nov. 202247,4347,6245,6246,4045,884 357 800
03 nov. 202246,3147,3046,0147,2246,694 107 600
02 nov. 202247,0447,6546,5546,5646,034 018 000
01 nov. 202247,6347,7946,8147,1746,643 864 500
31 oct. 202246,7647,4846,7347,2946,764 638 000
28 oct. 202245,9547,4145,9046,7746,244 052 300
27 oct. 202245,6246,0245,4945,6845,163 638 500
*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...