Skip to main content

Kroger Co (NY: KR )

57.16 +0.26 (+0.46%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 32.23 32.94 32.14 32.92 9,694,537 +0.84(+2.62%)
Jan 28, 2016 31.84 32.21 31.61 32.08 10,024,400 +0.31(+0.96%)
Jan 27, 2016 31.29 32.14 31.22 31.77 12,062,520 +0.58(+1.85%)
Jan 26, 2016 31.09 31.35 30.96 31.20 8,663,059 +0.09(+0.30%)
Jan 25, 2016 31.60 31.68 31.03 31.10 12,811,177 -0.38(-1.21%)
Jan 22, 2016 31.85 32.13 31.24 31.48 15,593,318 -0.03(-0.08%)
Jan 21, 2016 32.12 32.12 31.32 31.51 11,307,497 -0.59(-1.85%)
Jan 20, 2016 31.96 32.30 30.91 32.10 13,314,917 -0.29(-0.89%)
Jan 19, 2016 32.78 32.94 32.05 32.39 8,035,442 -0.25(-0.78%)
Jan 15, 2016 32.38 32.65 32.65 32.65 10,645,187 -0.46(-1.38%)
Jan 14, 2016 33.57 33.61 32.44 33.11 12,329,921 -0.14(-0.43%)
Jan 13, 2016 34.95 35.06 33.20 33.25 15,566,483 -1.73(-4.95%)
Jan 12, 2016 35.23 35.36 34.50 34.98 8,629,548 -0.03(-0.10%)
Jan 11, 2016 34.84 35.15 34.66 35.01 7,552,920 +0.41(+1.18%)
Jan 08, 2016 35.00 35.07 34.48 34.61 9,704,279 -0.23(-0.66%)
Jan 07, 2016 35.06 35.22 34.67 34.84 11,120,778 -0.83(-2.33%)
Jan 06, 2016 35.42 35.98 35.41 35.67 11,557,130 -0.03(-0.10%)
Jan 05, 2016 35.02 35.72 35.00 35.70 8,641,050 +0.79(+2.26%)
Jan 04, 2016 34.91 35.01 34.50 34.91 11,706,524 -0.57(-1.60%)
Dec 31, 2015 35.70 35.48 35.48 35.48 5,107,195 -0.41(-1.13%)
Dec 30, 2015 36.21 36.26 35.84 35.89 4,029,743 -0.28(-0.77%)
Dec 29, 2015 36.12 36.19 35.90 36.17 4,733,709 +0.16(+0.45%)
Dec 28, 2015 35.88 36.13 35.75 36.01 3,700,552 -0.01(-0.02%)
Dec 24, 2015 35.89 36.01 36.01 36.01 2,026,301 +0.13(+0.35%)
Dec 23, 2015 35.86 36.01 35.65 35.89 5,318,500 +0.18(+0.50%)
Dec 22, 2015 35.18 35.74 35.12 35.71 6,956,646 +0.75(+2.16%)
Dec 21, 2015 34.83 34.98 34.47 34.95 9,228,520 +0.48(+1.40%)
Dec 18, 2015 35.25 35.40 34.47 34.47 15,148,907 -1.10(-3.10%)
Dec 17, 2015 35.94 35.95 35.56 35.57 6,616,436 -0.42(-1.15%)
Dec 16, 2015 36.03 36.10 35.50 35.99 10,799,422 +0.10(+0.28%)
Dec 15, 2015 35.70 36.11 35.56 35.89 12,313,178 +0.38(+1.08%)
Dec 14, 2015 34.97 35.51 34.87 35.51 8,968,528 +0.66(+1.90%)
Dec 11, 2015 34.54 35.15 34.54 34.84 18,590,076 -0.04(-0.12%)
Dec 10, 2015 35.08 35.28 34.83 34.89 14,839,959 -0.10(-0.29%)
Dec 09, 2015 34.87 35.33 34.53 34.99 8,629,590 -0.14(-0.39%)
Dec 08, 2015 35.01 35.28 34.61 35.12 12,655,748 -0.02(-0.05%)
Dec 07, 2015 34.67 35.35 34.64 35.14 13,508,172 +0.75(+2.17%)
Dec 04, 2015 33.84 34.42 33.66 34.39 11,349,974 +0.54(+1.60%)
Dec 03, 2015 32.84 34.21 32.54 33.85 17,937,852 +1.53(+4.72%)
Dec 02, 2015 32.44 32.52 32.15 32.32 12,301,322 -0.08(-0.24%)
Dec 01, 2015 32.24 32.53 32.11 32.40 12,801,479 +0.46(+1.43%)
Nov 30, 2015 32.27 32.44 31.82 31.94 11,923,672 -0.30(-0.92%)
Nov 27, 2015 31.70 32.38 31.60 32.24 5,083,722 +0.71(+2.26%)
Nov 25, 2015 31.48 31.53 31.53 31.53 5,937,900 +0.04(+0.13%)
Nov 24, 2015 31.40 31.65 31.40 31.48 9,579,294 -0.11(-0.35%)
Nov 23, 2015 31.63 31.71 31.40 31.60 4,995,202 -0.05(-0.16%)
Nov 20, 2015 31.76 31.99 31.51 31.65 7,770,655 -0.01(-0.03%)
Nov 19, 2015 31.85 32.02 31.44 31.65 5,732,659 -0.19(-0.59%)
Nov 18, 2015 31.40 31.87 31.34 31.84 9,123,314 +0.44(+1.40%)
Nov 17, 2015 31.11 31.49 30.89 31.40 8,447,594 +0.41(+1.31%)
Nov 16, 2015 30.58 31.04 30.55 30.99 17,703,238 +0.42(+1.36%)
Nov 13, 2015 30.92 31.10 30.54 30.58 12,196,701 -0.39(-1.26%)
Nov 12, 2015 31.37 31.59 30.96 30.97 27,972,816 -0.44(-1.40%)
Nov 11, 2015 31.75 31.81 31.23 31.41 8,886,942 -0.20(-0.64%)
Nov 10, 2015 31.51 31.73 31.41 31.61 5,420,290 +0.15(+0.47%)
Nov 09, 2015 31.59 31.72 31.24 31.46 8,071,070 -0.31(-0.98%)
Nov 06, 2015 31.34 31.79 31.18 31.78 11,415,240 +0.42(+1.35%)
Nov 05, 2015 31.46 31.46 31.03 31.35 8,896,935 +0.05(+0.16%)
Nov 04, 2015 32.08 32.13 31.19 31.30 7,168,211 -0.63(-1.99%)
Nov 03, 2015 32.11 32.27 31.86 31.94 5,837,523 -0.37(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.