The Crypto Mile

How ChatGPT could lead to mass unemployment

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

45.05

+0.59

(+1.33%)

At close: 04:00PM EST

45.00

-0.05

(-0.11%)

After hours:

07:56PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	44.60	45.30	44.46	45.05	45.05	3,672,000
26 Jan 2023	44.80	44.92	44.34	44.46	44.46	3,106,600
25 Jan 2023	44.30	44.91	44.27	44.90	44.90	3,351,700
24 Jan 2023	45.00	45.00	44.15	44.26	44.26	2,721,800
23 Jan 2023	44.45	45.04	44.29	44.70	44.70	3,556,300
20 Jan 2023	44.01	44.49	43.62	44.45	44.45	3,965,600
19 Jan 2023	45.32	45.44	43.99	44.00	44.00	4,422,200
18 Jan 2023	46.22	46.39	45.11	45.26	45.26	4,005,200
17 Jan 2023	45.36	46.49	45.35	46.18	46.18	3,834,000
13 Jan 2023	45.50	45.67	44.86	45.22	45.22	3,428,700
12 Jan 2023	45.73	45.83	45.18	45.67	45.67	3,312,400
11 Jan 2023	46.19	46.28	45.09	45.61	45.61	4,994,300
10 Jan 2023	46.27	46.64	45.80	45.98	45.98	3,434,600
09 Jan 2023	45.99	46.45	45.79	46.19	46.19	4,736,600
06 Jan 2023	45.32	45.98	45.26	45.74	45.74	4,385,800
05 Jan 2023	44.78	45.24	44.21	45.16	45.16	4,749,800
04 Jan 2023	44.40	45.51	44.07	44.97	44.97	4,299,700
03 Jan 2023	44.48	45.00	44.22	44.47	44.47	3,570,100
30 Dec 2022	44.49	44.84	44.24	44.58	44.58	3,626,000
29 Dec 2022	44.68	44.78	44.41	44.62	44.62	2,897,600
28 Dec 2022	45.94	46.16	44.57	44.58	44.58	4,223,900
27 Dec 2022	45.92	46.36	45.83	45.95	45.95	4,601,000
23 Dec 2022	45.25	46.07	45.25	45.89	45.89	4,693,200
22 Dec 2022	44.56	45.26	44.23	45.25	45.25	4,340,400
21 Dec 2022	44.55	44.81	44.31	44.46	44.46	3,486,200
20 Dec 2022	44.27	44.97	44.20	44.58	44.58	4,444,400
19 Dec 2022	44.31	44.77	43.99	44.40	44.40	4,556,200
16 Dec 2022	43.26	44.44	43.06	44.32	44.32	13,022,400
15 Dec 2022	44.26	44.45	43.32	43.49	43.49	7,070,200
14 Dec 2022	45.37	45.66	44.58	44.76	44.76	5,731,700
13 Dec 2022	46.80	46.89	45.43	45.45	45.45	6,225,300
12 Dec 2022	46.54	46.83	46.04	46.71	46.71	4,260,500
09 Dec 2022	47.19	47.50	46.46	46.47	46.47	5,210,300
08 Dec 2022	46.83	47.54	46.42	47.46	47.46	3,792,600
07 Dec 2022	46.46	47.06	46.36	46.94	46.94	4,855,400
06 Dec 2022	46.33	46.73	45.93	46.33	46.33	4,102,400
05 Dec 2022	47.21	47.42	45.55	46.07	46.07	7,997,900
02 Dec 2022	48.30	48.57	47.28	47.57	47.57	5,145,200
01 Dec 2022	50.35	50.41	47.65	48.41	48.41	10,564,400
30 Nov 2022	48.96	49.42	48.44	49.19	49.19	10,713,400
29 Nov 2022	49.00	49.74	48.71	49.35	49.35	6,008,000
28 Nov 2022	48.92	49.39	48.48	48.83	48.83	5,846,200
25 Nov 2022	47.90	49.04	47.90	49.04	49.04	2,438,800
23 Nov 2022	48.17	48.25	47.62	47.84	47.84	4,091,700
22 Nov 2022	48.54	48.67	47.96	48.08	48.08	3,597,200
21 Nov 2022	48.11	48.40	47.61	48.12	48.12	3,524,500
18 Nov 2022	48.65	48.86	47.85	48.26	48.26	4,656,600
17 Nov 2022	47.53	48.43	47.50	48.18	48.18	4,433,000
16 Nov 2022	47.01	48.12	46.83	47.83	47.83	6,961,900
15 Nov 2022	47.03	47.28	46.27	46.87	46.87	5,276,900
14 Nov 2022	47.25	47.59	46.52	46.56	46.56	5,400,500
14 Nov 2022	0.26 Dividend
11 Nov 2022	48.15	48.15	45.91	47.10	46.84	8,480,600
10 Nov 2022	48.61	48.64	46.96	48.11	47.84	5,721,900
09 Nov 2022	48.28	49.57	47.98	48.06	47.79	6,522,600
08 Nov 2022	46.80	47.36	46.70	47.12	46.86	3,839,700
07 Nov 2022	46.62	46.95	46.31	46.85	46.59	2,887,100
04 Nov 2022	47.43	47.62	45.62	46.40	46.14	4,357,800
03 Nov 2022	46.31	47.30	46.01	47.22	46.96	4,107,600
02 Nov 2022	47.04	47.65	46.55	46.56	46.30	4,018,000
01 Nov 2022	47.63	47.79	46.81	47.17	46.91	3,864,500
31 Oct 2022	46.76	47.48	46.73	47.29	47.03	4,638,000
28 Oct 2022	45.95	47.41	45.90	46.77	46.51	4,052,300
27 Oct 2022	45.62	46.02	45.49	45.68	45.43	3,638,500
26 Oct 2022	44.93	45.91	44.92	45.44	45.19	6,610,400
25 Oct 2022	43.83	44.93	43.75	44.77	44.52	4,730,700
24 Oct 2022	43.73	44.17	42.85	43.99	43.75	5,418,100
21 Oct 2022	42.34	43.97	42.15	43.63	43.39	7,103,800
20 Oct 2022	42.94	43.09	42.09	42.17	41.94	6,084,600
19 Oct 2022	43.28	43.66	42.91	42.94	42.70	7,653,200
18 Oct 2022	42.57	43.32	42.36	43.16	42.92	8,771,000
17 Oct 2022	43.31	43.48	41.82	42.11	41.88	11,020,300
14 Oct 2022	45.15	46.24	42.36	43.16	42.92	19,688,900
13 Oct 2022	45.76	48.36	44.78	46.57	46.31	27,509,100
12 Oct 2022	45.79	46.69	45.63	46.04	45.79	7,441,200
11 Oct 2022	44.24	45.97	44.09	45.68	45.43	7,378,400
10 Oct 2022	43.51	44.34	43.45	44.26	44.02	4,213,300
07 Oct 2022	43.66	43.78	42.81	43.00	42.76	5,269,900
06 Oct 2022	44.59	44.84	43.67	43.72	43.48	3,836,400
05 Oct 2022	44.49	44.96	44.01	44.60	44.35	4,085,000
04 Oct 2022	44.16	44.84	44.02	44.70	44.45	4,973,300
03 Oct 2022	43.83	44.08	43.29	43.75	43.51	8,225,500
30 Sept 2022	44.78	44.88	43.57	43.75	43.51	5,625,800
29 Sept 2022	45.21	45.53	44.52	44.68	44.43	4,046,400
28 Sept 2022	44.57	45.66	43.81	45.45	45.20	6,285,000
27 Sept 2022	45.18	45.30	44.19	44.29	44.05	4,591,200
26 Sept 2022	44.80	45.28	44.38	45.00	44.75	5,785,200
23 Sept 2022	45.02	45.08	44.11	44.86	44.61	5,965,800
22 Sept 2022	45.11	45.87	45.01	45.50	45.25	5,211,900
21 Sept 2022	47.02	47.15	45.27	45.27	45.02	6,223,700
20 Sept 2022	47.12	47.25	46.47	46.92	46.66	4,566,800
19 Sept 2022	46.88	47.79	46.70	47.45	47.19	5,997,300
16 Sept 2022	47.76	47.97	46.99	47.28	47.02	13,928,800
15 Sept 2022	49.15	49.19	47.47	47.88	47.62	6,305,800
14 Sept 2022	49.50	49.65	48.31	48.94	48.67	5,937,900
13 Sept 2022	50.27	51.74	49.13	49.37	49.10	6,987,100
12 Sept 2022	51.81	51.81	50.23	50.54	50.26	9,407,400
09 Sept 2022	49.34	52.00	48.56	51.94	51.65	13,877,700
08 Sept 2022	49.70	50.14	47.94	48.36	48.09	9,401,600
07 Sept 2022	48.72	49.90	48.72	49.82	49.54	6,012,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.10%)

BTC-GBP18,574.74-155.11(-0.83%)

The Crypto Mile

The Kroger Co. (KR)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.10%)

BTC-GBP
18,574.74
-155.11(-0.83%)