STOCKS CLIMB AS RALLY CONTINUES; S&P 500 POSTS BEST 3-DAY RUN OF 2024

Boeing falls after FAA launches new probe into company's 787 Dreamliner

The Kroger Co. (0JS2.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

54.87

-0.22

(-0.40%)

At close: 07:14PM BST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	55.06	55.06	54.76	54.87	54.87	276
May 03, 2024	54.66	54.76	54.23	54.53	54.53	2,686
May 02, 2024	54.92	55.02	54.82	54.88	54.88	1,936
May 01, 2024	55.02	55.37	54.57	54.96	54.96	1,210
Apr 30, 2024	55.35	55.73	55.18	55.27	55.27	2,556
Apr 29, 2024	55.45	55.51	54.95	55.23	55.23	187,016
Apr 26, 2024	55.67	55.96	55.46	55.58	55.58	1,062
Apr 25, 2024	56.11	56.41	55.66	55.71	55.71	382
Apr 24, 2024	55.49	56.19	55.46	56.14	56.14	2,670
Apr 23, 2024	56.80	57.20	55.94	55.94	55.94	1,563
Apr 22, 2024	56.66	57.03	56.36	57.03	57.03	2,079
Apr 19, 2024	55.87	56.51	55.51	56.42	56.42	2,564
Apr 18, 2024	55.50	55.67	55.27	55.38	55.38	4,934
Apr 17, 2024	55.28	55.97	55.10	55.10	55.10	31,500
Apr 16, 2024	56.50	56.62	55.40	55.40	55.40	5,981
Apr 15, 2024	55.63	55.95	55.50	55.52	55.52	1,826
Apr 12, 2024	56.08	56.10	55.37	55.38	55.38	2,169
Apr 11, 2024	56.62	56.62	55.83	56.23	56.23	619
Apr 10, 2024	55.26	56.25	55.00	56.18	56.18	1,740
Apr 09, 2024	55.47	55.61	55.20	55.20	55.20	1,874
Apr 08, 2024	56.90	56.99	55.40	55.72	55.72	194,730
Apr 05, 2024	57.42	57.48	56.87	56.99	56.99	2,241
Apr 04, 2024	57.86	57.99	57.58	57.58	57.58	4,503
Apr 03, 2024	57.89	58.30	57.30	57.54	57.54	1,987
Apr 02, 2024	57.42	57.65	57.30	57.35	57.35	1,515
Mar 28, 2024	57.07	57.28	56.97	56.97	56.97	1,854
Mar 27, 2024	56.44	56.79	56.29	56.53	56.53	1,220
Mar 26, 2024	55.96	56.69	55.96	56.46	56.46	298,942
Mar 25, 2024	56.54	56.73	55.93	56.03	56.03	2,787
Mar 22, 2024	56.98	57.26	56.47	56.54	56.54	2,949
Mar 21, 2024	56.85	56.88	56.47	56.80	56.80	6,591
Mar 20, 2024	56.40	56.79	56.39	56.71	56.71	256
Mar 19, 2024	56.52	56.85	56.27	56.44	56.44	3,096
Mar 18, 2024	55.67	56.29	55.67	56.05	56.05	1,642
Mar 15, 2024	55.89	56.41	55.45	56.32	56.32	784
Mar 14, 2024	56.15	56.24	55.37	55.53	55.53	3,191
Mar 13, 2024	55.48	56.10	55.30	55.82	55.82	1,321
Mar 12, 2024	55.00	55.70	55.00	55.34	55.34	250
Mar 11, 2024	55.97	56.07	54.93	55.14	55.14	2,348
Mar 08, 2024	55.40	55.70	54.85	55.13	55.13	2,951
Mar 07, 2024	51.51	55.24	51.25	55.19	55.19	23,186
Mar 06, 2024	49.84	50.52	49.45	50.40	50.40	1,849
Mar 05, 2024	49.81	50.15	49.63	49.86	49.86	881
Mar 04, 2024	49.14	50.01	49.04	49.65	49.65	196
Mar 01, 2024	49.56	49.61	49.26	49.42	49.42	1,178
Feb 29, 2024	48.44	49.27	48.21	49.23	49.23	605
Feb 28, 2024	48.37	48.89	48.37	48.68	48.68	354,448
Feb 27, 2024	47.51	48.60	47.40	48.52	48.52	1,325
Feb 26, 2024	47.95	48.07	47.35	47.35	47.35	968
Feb 23, 2024	47.83	48.27	47.83	48.09	48.09	902
Feb 22, 2024	47.57	47.81	47.00	47.81	47.81	918
Feb 21, 2024	48.05	48.14	47.74	47.78	47.78	1,030
Feb 20, 2024	48.22	48.94	48.16	48.31	48.31	1,727
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	46.87	47.62	46.87	47.60	47.60	2,271
Feb 15, 2024	46.14	46.75	45.98	46.75	46.75	980
Feb 14, 2024	45.23	45.75	45.16	45.42	45.42	1,489
Feb 14, 2024	0.29 Dividend
Feb 13, 2024	46.05	46.19	45.39	45.61	45.32	1,342
Feb 12, 2024	45.38	45.95	45.38	45.95	45.66	846
Feb 09, 2024	45.49	45.53	45.13	45.13	44.84	2,192
Feb 08, 2024	44.61	45.27	44.61	45.17	44.88	7,068
Feb 07, 2024	45.05	45.17	44.97	45.08	44.79	2,506
Feb 06, 2024	45.51	45.68	45.13	45.13	44.84	3,373
Feb 05, 2024	46.05	46.48	45.98	46.16	45.87	2,306
Feb 02, 2024	46.53	46.71	45.92	46.11	45.82	1,320
Feb 01, 2024	46.00	46.54	45.43	46.47	46.17	2,992
Jan 31, 2024	46.58	46.77	46.21	46.21	45.92	1,085
Jan 30, 2024	46.29	46.63	46.19	46.63	46.33	3,369
Jan 29, 2024	46.00	46.61	46.00	46.25	45.96	1,028
Jan 26, 2024	46.50	46.64	46.40	46.42	46.12	3,381
Jan 25, 2024	46.27	46.35	46.01	46.35	46.06	1,505
Jan 24, 2024	46.23	46.28	45.89	46.11	45.82	1,796
Jan 23, 2024	46.14	46.32	46.02	46.08	45.79	1,653
Jan 22, 2024	45.84	46.15	45.84	45.98	45.69	2,693
Jan 19, 2024	45.74	46.01	45.52	45.91	45.62	7,204
Jan 18, 2024	46.19	46.19	45.63	45.90	45.61	1,758
Jan 17, 2024	46.31	46.93	46.31	46.63	46.33	4,237
Jan 16, 2024	46.11	46.44	45.92	46.26	45.97	811
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	45.96	46.00	45.78	45.97	45.68	785
Jan 11, 2024	46.30	46.30	45.60	45.62	45.32	612
Jan 10, 2024	46.08	46.45	46.06	46.19	45.90	1,294
Jan 09, 2024	46.01	46.01	45.53	45.93	45.64	472
Jan 08, 2024	45.74	45.84	45.67	45.80	45.51	346
Jan 05, 2024	45.79	46.15	45.64	45.94	45.65	1,326
Jan 04, 2024	46.52	46.64	45.99	46.10	45.81	1,516
Jan 03, 2024	46.36	46.93	46.36	46.57	46.27	1,613
Jan 02, 2024	45.70	46.52	45.68	46.44	46.15	2,072
Dec 29, 2023	45.13	45.66	45.11	45.41	45.12	911
Dec 28, 2023	45.17	45.35	45.01	45.19	44.90	535
Dec 27, 2023	45.21	45.26	45.21	45.25	44.96	692
Dec 22, 2023	45.00	45.37	44.81	45.25	44.96	510
Dec 21, 2023	45.11	45.36	44.61	44.81	44.53	3,362
Dec 20, 2023	43.59	45.25	43.59	45.18	44.89	2,473
Dec 19, 2023	45.41	46.04	44.79	45.17	44.88	1,095
Dec 18, 2023	44.30	45.29	44.11	45.26	44.97	4,365
Dec 15, 2023	43.54	44.17	43.54	44.17	43.89	1,988
Dec 14, 2023	44.72	44.72	43.80	43.84	43.56	55,361
Dec 13, 2023	44.25	44.36	44.02	44.24	43.96	510
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7320+0.0012(+0.17%)

CRUDE OIL78.69+0.58(+0.74%)

Bitcoin CAD86,537.26-586.26(-0.67%)

STOCKS CLIMB AS RALLY CONTINUES; S&P 500 POSTS BEST 3-DAY RUN OF 2024

The Kroger Co. (0JS2.L)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7320
+0.0012(+0.17%)

CRUDE OIL
78.69
+0.58(+0.74%)

Bitcoin CAD
86,537.26
-586.26(-0.67%)