Mexico - Delayed Quote • MXN
The Kroger Co. (KR.MX)
At close: April 24 at 9:03 AM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - |
| Apr 25, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - |
| Apr 24, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 19 |
| Apr 23, 2024 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | - |
| Apr 22, 2024 | 969.00 | 972.00 | 969.00 | 972.00 | 972.00 | 1,204 |
| Apr 19, 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | - |
| Apr 18, 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | 14 |
| Apr 17, 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | - |
| Apr 16, 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | - |
| Apr 15, 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | - |
| Apr 12, 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | - |
| Apr 11, 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | - |
| Apr 10, 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | - |
| Apr 9, 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | - |
| Apr 8, 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | - |
| Apr 5, 2024 | 938.57 | 942.00 | 938.57 | 942.00 | 942.00 | 30,269 |
| Apr 4, 2024 | 941.23 | 941.23 | 941.23 | 941.23 | 941.23 | 75 |
| Apr 3, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Apr 2, 2024 | 910.00 | 950.00 | 900.00 | 900.00 | 900.00 | 54 |
| Apr 1, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | - |
| Mar 27, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | - |
| Mar 26, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | - |
| Mar 25, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | - |
| Mar 22, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | - |
| Mar 21, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | - |
| Mar 20, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 409 |
| Mar 19, 2024 | 931.50 | 931.50 | 931.50 | 931.50 | 931.50 | - |
| Mar 15, 2024 | 931.50 | 931.50 | 931.50 | 931.50 | 931.50 | - |
| Mar 14, 2024 | 931.50 | 931.50 | 931.50 | 931.50 | 931.50 | - |
| Mar 13, 2024 | 931.50 | 931.50 | 931.50 | 931.50 | 931.50 | 94 |
| Mar 12, 2024 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | 389 |
| Mar 11, 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| Mar 8, 2024 | 952.49 | 952.49 | 927.00 | 927.00 | 927.00 | 157 |
| Mar 7, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| Mar 6, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| Mar 5, 2024 | 840.50 | 840.50 | 840.00 | 840.00 | 840.00 | 154 |
| Mar 4, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| Mar 1, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| Feb 29, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| Feb 28, 2024 | 870.00 | 870.00 | 829.00 | 830.00 | 830.00 | 2,488 |
| Feb 27, 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | - |
| Feb 26, 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | - |
| Feb 23, 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | - |
| Feb 22, 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | - |
| Feb 21, 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 43 |
| Feb 20, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 7,001 |
| Feb 19, 2024 | 735.79 | 735.79 | 735.79 | 735.79 | 735.79 | - |
| Feb 16, 2024 | 735.79 | 735.79 | 735.79 | 735.79 | 735.79 | - |
| Feb 15, 2024 | 735.79 | 735.79 | 735.79 | 735.79 | 735.79 | - |
| Feb 14, 2024 | 0.29 Dividend | |||||
| Feb 14, 2024 | 735.79 | 735.79 | 735.79 | 735.79 | 735.79 | - |
| Feb 13, 2024 | 735.79 | 735.79 | 735.79 | 735.79 | 735.50 | - |
| Feb 12, 2024 | 735.79 | 735.79 | 735.79 | 735.79 | 735.50 | - |
| Feb 9, 2024 | 735.79 | 735.79 | 735.79 | 735.79 | 735.50 | - |
| Feb 8, 2024 | 735.79 | 735.79 | 735.79 | 735.79 | 735.50 | - |
| Feb 7, 2024 | 735.79 | 735.79 | 735.79 | 735.79 | 735.50 | - |
| Feb 6, 2024 | 735.79 | 735.79 | 735.79 | 735.79 | 735.50 | - |
| Feb 2, 2024 | 735.79 | 735.79 | 735.79 | 735.79 | 735.50 | - |
| Feb 1, 2024 | 735.79 | 735.79 | 735.79 | 735.79 | 735.50 | - |
| Jan 31, 2024 | 735.79 | 735.79 | 735.79 | 735.79 | 735.50 | 9 |
| Jan 30, 2024 | 790.83 | 790.83 | 790.83 | 790.83 | 790.52 | - |
| Jan 29, 2024 | 790.83 | 790.83 | 790.83 | 790.83 | 790.52 | 1,955 |
| Jan 26, 2024 | 798.00 | 798.00 | 798.00 | 798.00 | 797.69 | - |
| Jan 25, 2024 | 798.00 | 798.00 | 798.00 | 798.00 | 797.69 | 205 |
| Jan 24, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.70 | - |
| Jan 23, 2024 | 802.00 | 802.00 | 750.00 | 750.00 | 749.70 | 309 |
| Jan 22, 2024 | 813.78 | 813.78 | 813.78 | 813.78 | 813.46 | - |
| Jan 19, 2024 | 813.78 | 813.78 | 813.78 | 813.78 | 813.46 | - |
| Jan 18, 2024 | 813.78 | 813.78 | 813.78 | 813.78 | 813.46 | - |
| Jan 17, 2024 | 813.78 | 813.78 | 813.78 | 813.78 | 813.46 | 105 |
| Jan 16, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.70 | - |
| Jan 15, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.70 | - |
| Jan 12, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.70 | - |
| Jan 11, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.70 | - |
| Jan 10, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.70 | - |
| Jan 9, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.70 | - |
| Jan 8, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.70 | 22 |
| Jan 5, 2024 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Jan 4, 2024 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Jan 3, 2024 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Jan 2, 2024 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Dec 29, 2023 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Dec 28, 2023 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Dec 27, 2023 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Dec 26, 2023 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Dec 22, 2023 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Dec 21, 2023 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Dec 20, 2023 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Dec 19, 2023 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Dec 18, 2023 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Dec 15, 2023 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Dec 14, 2023 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Dec 13, 2023 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Dec 11, 2023 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Dec 8, 2023 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Dec 7, 2023 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Dec 6, 2023 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | - |
| Dec 5, 2023 | 779.28 | 779.28 | 779.28 | 779.28 | 778.97 | 854 |
| Dec 4, 2023 | 760.51 | 760.51 | 760.51 | 760.51 | 760.21 | - |
| Dec 1, 2023 | 760.51 | 760.51 | 760.51 | 760.51 | 760.21 | 1,800 |
| Nov 30, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 749.70 | - |
| Nov 29, 2023 | 750.50 | 750.50 | 750.00 | 750.00 | 749.70 | 167 |
| Nov 28, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 749.70 | - |
| Nov 27, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 749.70 | - |
| Nov 24, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 749.70 | - |
| Nov 23, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 749.70 | - |
| Nov 22, 2023 | 751.00 | 751.00 | 750.00 | 750.00 | 749.70 | 3,499 |
| Nov 21, 2023 | 738.00 | 738.00 | 738.00 | 738.00 | 737.71 | 209 |
| Nov 17, 2023 | 736.63 | 736.63 | 736.63 | 736.63 | 736.34 | 106 |
| Nov 16, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.69 | - |
| Nov 15, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.69 | - |
| Nov 14, 2023 | 0.29 Dividend | |||||
| Nov 14, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.69 | - |
| Nov 13, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.40 | - |
| Nov 10, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.40 | - |
| Nov 9, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.40 | - |
| Nov 8, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.40 | - |
| Nov 7, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.40 | - |
| Nov 6, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.40 | 34 |
| Nov 3, 2023 | 816.29 | 816.29 | 816.29 | 816.29 | 815.66 | - |
| Nov 1, 2023 | 816.29 | 816.29 | 816.29 | 816.29 | 815.66 | 1,718 |
| Oct 31, 2023 | 803.93 | 803.93 | 803.93 | 803.93 | 803.31 | - |
| Oct 30, 2023 | 803.93 | 803.93 | 803.93 | 803.93 | 803.31 | - |
| Oct 27, 2023 | 803.93 | 803.93 | 803.93 | 803.93 | 803.31 | - |
| Oct 26, 2023 | 803.93 | 803.93 | 803.93 | 803.93 | 803.31 | - |
| Oct 25, 2023 | 803.93 | 803.93 | 803.93 | 803.93 | 803.31 | 514 |
| Oct 24, 2023 | 812.12 | 812.12 | 812.12 | 812.12 | 811.50 | - |
| Oct 23, 2023 | 812.12 | 812.12 | 812.12 | 812.12 | 811.50 | - |
| Oct 20, 2023 | 812.12 | 812.12 | 812.12 | 812.12 | 811.50 | - |
| Oct 19, 2023 | 812.12 | 812.12 | 812.12 | 812.12 | 811.50 | - |
| Oct 18, 2023 | 812.12 | 812.12 | 812.12 | 812.12 | 811.50 | 2,206 |
| Oct 17, 2023 | 813.30 | 813.30 | 813.30 | 813.30 | 812.68 | - |
| Oct 16, 2023 | 813.30 | 813.30 | 813.30 | 813.30 | 812.68 | - |
| Oct 13, 2023 | 813.30 | 813.30 | 813.30 | 813.30 | 812.68 | - |
| Oct 12, 2023 | 813.30 | 813.30 | 813.30 | 813.30 | 812.68 | - |
| Oct 11, 2023 | 813.30 | 813.30 | 813.30 | 813.30 | 812.68 | - |
| Oct 10, 2023 | 811.00 | 813.30 | 811.00 | 813.30 | 812.68 | 846 |
| Oct 9, 2023 | 809.95 | 809.95 | 809.95 | 809.95 | 809.33 | - |
| Oct 6, 2023 | 809.95 | 809.95 | 809.95 | 809.95 | 809.33 | - |
| Oct 5, 2023 | 809.95 | 809.95 | 809.95 | 809.95 | 809.33 | 2,628 |
| Oct 4, 2023 | 807.28 | 807.28 | 803.76 | 803.76 | 803.14 | 1,320 |
| Oct 3, 2023 | 782.00 | 782.00 | 782.00 | 782.00 | 781.40 | - |
| Oct 2, 2023 | 782.00 | 782.00 | 782.00 | 782.00 | 781.40 | - |
| Sep 29, 2023 | 782.00 | 782.00 | 782.00 | 782.00 | 781.40 | 60 |
| Sep 28, 2023 | 789.40 | 789.40 | 789.40 | 789.40 | 788.80 | - |
| Sep 27, 2023 | 789.40 | 789.40 | 789.40 | 789.40 | 788.80 | - |
| Sep 26, 2023 | 789.40 | 789.40 | 789.40 | 789.40 | 788.80 | - |
| Sep 25, 2023 | 789.40 | 789.40 | 789.40 | 789.40 | 788.80 | - |
| Sep 22, 2023 | 789.40 | 789.40 | 789.40 | 789.40 | 788.80 | - |
| Sep 21, 2023 | 789.40 | 789.40 | 789.40 | 789.40 | 788.80 | - |
| Sep 20, 2023 | 789.40 | 789.40 | 789.40 | 789.40 | 788.80 | 428 |
| Sep 19, 2023 | 846.50 | 846.50 | 846.50 | 846.50 | 845.85 | - |
| Sep 18, 2023 | 801.50 | 846.50 | 801.50 | 846.50 | 845.85 | 83 |
| Sep 15, 2023 | 812.00 | 814.00 | 812.00 | 814.00 | 813.38 | 58 |
| Sep 14, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.40 | - |
| Sep 13, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.40 | - |
| Sep 12, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.40 | - |
| Sep 11, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.40 | - |
| Sep 8, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.40 | - |
| Sep 7, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.40 | - |
| Sep 6, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.40 | - |
| Sep 5, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.40 | - |
| Sep 4, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 779.40 | - |
| Sep 1, 2023 | 784.80 | 784.80 | 780.00 | 780.00 | 779.40 | 99 |
| Aug 31, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.38 | - |
| Aug 30, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.38 | - |
| Aug 29, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.38 | - |
| Aug 28, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.38 | - |
| Aug 25, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.38 | - |
| Aug 24, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.38 | - |
| Aug 23, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.38 | - |
| Aug 22, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.38 | - |
| Aug 21, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.38 | - |
| Aug 18, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.38 | - |
| Aug 17, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.38 | - |
| Aug 16, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.38 | - |
| Aug 15, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.38 | - |
| Aug 14, 2023 | 0.29 Dividend | |||||
| Aug 14, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.38 | - |
| Aug 11, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.09 | - |
| Aug 10, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.09 | - |
| Aug 9, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.09 | - |
| Aug 8, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.09 | - |
| Aug 7, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.09 | - |
| Aug 4, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.09 | - |
| Aug 3, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.09 | - |
| Aug 2, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.09 | - |
| Aug 1, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.09 | - |
| Jul 31, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.09 | - |
| Jul 28, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.09 | - |
| Jul 27, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.09 | 90 |
| Jul 26, 2023 | 785.00 | 785.00 | 785.00 | 785.00 | 784.12 | - |
| Jul 25, 2023 | 785.00 | 785.00 | 785.00 | 785.00 | 784.12 | - |
| Jul 24, 2023 | 785.00 | 785.00 | 785.00 | 785.00 | 784.12 | - |
| Jul 21, 2023 | 785.00 | 785.00 | 785.00 | 785.00 | 784.12 | - |
| Jul 20, 2023 | 785.00 | 785.00 | 785.00 | 785.00 | 784.12 | - |
| Jul 19, 2023 | 785.00 | 785.00 | 785.00 | 785.00 | 784.12 | - |
| Jul 18, 2023 | 785.00 | 785.00 | 785.00 | 785.00 | 784.12 | - |
| Jul 17, 2023 | 770.00 | 785.00 | 770.00 | 785.00 | 784.12 | 499 |
| Jul 14, 2023 | 780.20 | 780.20 | 780.20 | 780.20 | 779.33 | 14 |
| Jul 13, 2023 | 801.00 | 801.00 | 792.50 | 792.50 | 791.61 | 2,591 |
| Jul 12, 2023 | 807.00 | 807.00 | 807.00 | 807.00 | 806.10 | - |
| Jul 11, 2023 | 807.00 | 807.00 | 807.00 | 807.00 | 806.10 | 973 |
| Jul 10, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.09 | - |
| Jul 7, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.09 | - |
| Jul 6, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.09 | 2,372 |
| Jul 5, 2023 | 801.00 | 801.00 | 801.00 | 801.00 | 800.10 | - |
| Jul 4, 2023 | 801.00 | 801.00 | 801.00 | 801.00 | 800.10 | - |
| Jul 3, 2023 | 801.00 | 801.00 | 801.00 | 801.00 | 800.10 | - |
| Jun 30, 2023 | 801.00 | 801.00 | 801.00 | 801.00 | 800.10 | - |
| Jun 29, 2023 | 801.00 | 801.00 | 801.00 | 801.00 | 800.10 | - |
| Jun 28, 2023 | 801.00 | 801.00 | 801.00 | 801.00 | 800.10 | 2,083 |
| Jun 27, 2023 | 785.07 | 785.07 | 785.07 | 785.07 | 784.19 | - |
| Jun 26, 2023 | 785.07 | 785.07 | 785.07 | 785.07 | 784.19 | - |
| Jun 23, 2023 | 785.07 | 785.07 | 785.07 | 785.07 | 784.19 | - |
| Jun 22, 2023 | 788.00 | 788.00 | 783.85 | 785.07 | 784.19 | 15,969 |
| Jun 21, 2023 | 790.00 | 790.00 | 790.00 | 790.00 | 789.11 | - |
| Jun 20, 2023 | 790.00 | 790.00 | 790.00 | 790.00 | 789.11 | 102 |
| Jun 19, 2023 | 791.10 | 791.10 | 791.10 | 791.10 | 790.21 | - |
| Jun 16, 2023 | 791.10 | 791.10 | 791.10 | 791.10 | 790.21 | 15,534 |
| Jun 15, 2023 | 808.00 | 808.00 | 808.00 | 808.00 | 807.09 | - |
| Jun 14, 2023 | 811.00 | 811.00 | 808.00 | 808.00 | 807.09 | 4,190 |
| Jun 13, 2023 | 807.00 | 807.00 | 807.00 | 807.00 | 806.10 | 2,286 |
| Jun 12, 2023 | 795.00 | 795.00 | 795.00 | 795.00 | 794.11 | 434 |
| Jun 9, 2023 | 795.00 | 795.00 | 795.00 | 795.00 | 794.11 | - |
| Jun 8, 2023 | 795.00 | 795.00 | 795.00 | 795.00 | 794.11 | 22 |
| Jun 7, 2023 | 790.00 | 794.46 | 786.69 | 790.00 | 789.11 | 42,199 |
| Jun 6, 2023 | 796.50 | 796.50 | 796.50 | 796.50 | 795.61 | - |
| Jun 5, 2023 | 796.50 | 796.50 | 796.50 | 796.50 | 795.61 | - |
| Jun 2, 2023 | 796.50 | 796.50 | 796.50 | 796.50 | 795.61 | 14 |
| Jun 1, 2023 | 780.09 | 780.09 | 780.09 | 780.09 | 779.22 | 15,000 |
| May 31, 2023 | 814.50 | 814.50 | 814.50 | 814.50 | 813.59 | 41 |
| May 30, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 870.07 | - |
| May 29, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 870.07 | - |
| May 26, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 870.07 | - |
| May 25, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 870.07 | - |
| May 24, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 870.07 | - |
| May 23, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 870.07 | - |
| May 22, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 870.07 | - |
| May 19, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 870.07 | - |
| May 18, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 870.07 | - |
| May 17, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 870.07 | - |
| May 16, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 870.07 | - |
| May 15, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 870.07 | - |
| May 12, 2023 | 0.26 Dividend | |||||
| May 12, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 870.07 | - |
| May 11, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 869.81 | - |
| May 10, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 869.81 | - |
| May 9, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 869.81 | - |
| May 8, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 869.81 | - |
| May 5, 2023 | 871.05 | 871.05 | 871.05 | 871.05 | 869.81 | 10 |
| May 4, 2023 | 883.13 | 883.13 | 883.13 | 883.13 | 881.88 | - |
| May 3, 2023 | 883.13 | 883.13 | 883.13 | 883.13 | 881.88 | - |
| May 2, 2023 | 883.13 | 883.13 | 883.13 | 883.13 | 881.88 | 12,900 |
| Apr 28, 2023 | 858.99 | 858.99 | 858.99 | 858.99 | 857.77 | - |
| Apr 27, 2023 | 858.99 | 858.99 | 858.99 | 858.99 | 857.77 | - |
| Apr 26, 2023 | 858.99 | 858.99 | 858.99 | 858.99 | 857.77 | - |
Related Tickers
27S.DU Albertsons Companies Inc
18.60
+1.09%
27S.F Albertsons Companies Inc
18.30
0.00%
27S.BE Albertsons Companies Inc
18.70
+1.08%
0HB1.IL Casino, Guichard-Perrachon S.A.
1.1840
0.00%
27S.MU Albertsons Companies Inc
18.70
0.00%
CGUSY Casino, Guichard-Perrachon S.A.
0.0010
0.00%
CGUIF Casino, Guichard-Perrachon S.A.
0.0325
0.00%
ACI Albertsons Companies, Inc.
20.13
+1.10%