Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR.US
59.26-2.48(-4.02%)(czas lokalny: 07.01.2026 16:00)Kroger Co.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.01.2026 | 61.75 | 62.61 | 61.52 | 61.72 | 648 116 | 0 |
| 05.01.2026 | 62.35 | 62.51 | 60.72 | 61.80 | 517 256 | 0 |
| 02.01.2026 | 62.34 | 62.99 | 62.12 | 62.95 | 501 522 | 0 |
| 31.12.2025 | 62.60 | 62.79 | 62.47 | 62.49 | 455 953 | 0 |
| 30.12.2025 | 62.61 | 62.94 | 62.55 | 62.70 | 493 193 | 0 |
| 29.12.2025 | 63.12 | 63.27 | 62.60 | 62.70 | 583 251 | 0 |
| 26.12.2025 | 62.93 | 63.62 | 62.89 | 63.24 | 432 265 | 0 |
| 24.12.2025 | 62.54 | 63.15 | 62.45 | 62.92 | 1 657 421 | 0 |
| 23.12.2025 | 62.66 | 62.75 | 62.09 | 62.28 | 416 435 | 0 |
| 22.12.2025 | 62.05 | 62.43 | 61.70 | 62.27 | 388 693 | 0 |
| 19.12.2025 | 62.69 | 62.84 | 62.28 | 62.43 | 536 222 | 0 |
| 18.12.2025 | 63.45 | 63.56 | 62.70 | 62.78 | 390 479 | 0 |
| 17.12.2025 | 62.17 | 63.90 | 62.17 | 63.81 | 490 845 | 0 |
| 16.12.2025 | 62.96 | 63.08 | 61.97 | 62.10 | 452 412 | 0 |
| 15.12.2025 | 63.09 | 63.32 | 62.53 | 62.67 | 556 821 | 0 |
| 12.12.2025 | 62.27 | 63.21 | 62.09 | 63.19 | 424 129 | 0 |
| 11.12.2025 | 61.66 | 62.59 | 61.66 | 62.22 | 603 267 | 0 |
| 10.12.2025 | 62.40 | 62.40 | 61.20 | 61.23 | 530 847 | 0 |
| 09.12.2025 | 63.23 | 63.62 | 62.32 | 62.91 | 465 018 | 0 |
| 08.12.2025 | 62.49 | 64.14 | 62.16 | 63.42 | 564 821 | 0 |
| 05.12.2025 | 63.02 | 63.93 | 62.70 | 62.70 | 449 369 | 0 |
| 04.12.2025 | 63.88 | 64.17 | 60.96 | 63.14 | 1 263 566 | 0 |
| 03.12.2025 | 67.11 | 67.75 | 66.13 | 66.23 | 538 023 | 0 |
| 02.12.2025 | 67.58 | 67.81 | 66.40 | 67.00 | 501 042 | 0 |
| 01.12.2025 | 67.28 | 67.98 | 67.11 | 67.56 | 474 066 | 0 |
| 28.11.2025 | 67.00 | 67.53 | 66.97 | 67.30 | 346 863 | 0 |
| 26.11.2025 | 66.21 | 67.48 | 66.19 | 67.02 | 362 349 | 0 |
| 25.11.2025 | 64.92 | 66.23 | 64.77 | 66.15 | 348 377 | 0 |
| 24.11.2025 | 65.96 | 66.07 | 64.25 | 64.27 | 398 750 | 0 |
| 21.11.2025 | 65.96 | 66.70 | 65.62 | 66.03 | 343 380 | 0 |
| 20.11.2025 | 67.04 | 67.44 | 64.89 | 65.89 | 696 979 | 0 |
| 19.11.2025 | 67.42 | 68.36 | 67.22 | 67.41 | 835 540 | 0 |
| 18.11.2025 | 66.67 | 67.77 | 66.14 | 67.41 | 1 578 615 | 0 |
| 17.11.2025 | 66.75 | 66.75 | 65.78 | 66.09 | 679 018 | 0 |
| 14.11.2025 | 65.95 | 66.92 | 65.50 | 66.72 | 1 539 969 | 0 |
| 13.11.2025 | 65.59 | 66.13 | 65.39 | 66.00 | 1 238 556 | 0 |
| 12.11.2025 | 64.89 | 65.83 | 64.88 | 65.44 | 1 692 234 | 0 |
| 11.11.2025 | 64.67 | 65.32 | 64.11 | 65.05 | 1 412 895 | 0 |
| 10.11.2025 | 64.54 | 64.83 | 63.84 | 64.44 | 1 488 468 | 0 |
| 07.11.2025 | 63.77 | 65.08 | 63.49 | 64.92 | 1 542 612 | 0 |
| 06.11.2025 | 63.42 | 64.14 | 62.59 | 63.46 | 1 349 058 | 0 |
| 05.11.2025 | 63.90 | 64.04 | 62.97 | 63.16 | 1 493 829 | 0 |
| 04.11.2025 | 63.87 | 64.60 | 63.32 | 63.74 | 1 336 674 | 0 |
| 03.11.2025 | 63.41 | 63.91 | 62.83 | 63.44 | 1 733 757 | 0 |
| 31.10.2025 | 64.85 | 64.85 | 62.94 | 63.62 | 2 624 109 | 0 |
| 30.10.2025 | 65.92 | 66.18 | 65.26 | 65.44 | 855 932 | 0 |
| 29.10.2025 | 67.36 | 67.42 | 65.80 | 66.06 | 578 338 | 0 |
| 28.10.2025 | 67.69 | 68.23 | 67.40 | 67.69 | 403 236 | 0 |
| 27.10.2025 | 66.71 | 68.11 | 66.35 | 68.04 | 437 399 | 0 |
| 24.10.2025 | 68.83 | 68.89 | 66.91 | 67.11 | 537 061 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
