Kroger Co (NY: KR )

46.92 USD -0.35 (-0.74%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 38.08 38.39 37.97 38.25 6,888,277 +0.16(+0.42%)
Mar 30, 2016 38.05 38.28 37.81 38.09 6,974,777 +0.06(+0.16%)
Mar 29, 2016 37.81 38.15 37.74 38.03 5,780,942 -0.03(-0.08%)
Mar 28, 2016 37.64 38.09 37.53 38.06 6,759,572 +0.41(+1.09%)
Mar 24, 2016 37.20 37.65 37.65 37.65 9,526,100 +0.06(+0.16%)
Mar 23, 2016 37.92 38.02 37.35 37.59 9,195,002 -0.36(-0.95%)
Mar 22, 2016 38.18 38.32 37.69 37.95 8,055,316 -0.18(-0.47%)
Mar 21, 2016 38.38 38.60 38.09 38.13 5,980,015 -0.43(-1.12%)
Mar 18, 2016 38.14 38.88 38.00 38.56 10,017,823 +0.47(+1.23%)
Mar 17, 2016 38.45 38.56 37.98 38.09 9,693,848 -0.52(-1.35%)
Mar 16, 2016 37.87 38.69 37.82 38.61 6,226,672 +0.47(+1.23%)
Mar 15, 2016 38.01 38.46 37.73 38.14 5,596,001 -0.25(-0.65%)
Mar 14, 2016 38.43 38.85 37.98 38.39 6,315,177 -0.25(-0.65%)
Mar 11, 2016 37.90 38.68 37.88 38.64 8,846,664 +0.91(+2.41%)
Mar 10, 2016 37.81 37.96 37.25 37.73 9,143,458 -0.08(-0.21%)
Mar 09, 2016 37.10 38.06 37.09 37.81 9,266,159 +0.79(+2.13%)
Mar 08, 2016 36.93 37.68 36.85 37.02 8,962,569 -0.03(-0.08%)
Mar 07, 2016 36.59 37.65 36.54 37.05 12,432,639 +0.21(+0.57%)
Mar 04, 2016 37.62 37.70 36.46 36.84 21,043,171 -0.96(-2.54%)
Mar 03, 2016 37.81 38.44 36.88 37.80 40,661,080 -2.85(-7.01%)
Mar 02, 2016 40.68 40.91 40.45 40.65 9,592,294 +0.03(+0.07%)
Mar 01, 2016 40.36 40.74 39.91 40.62 9,002,647 +0.71(+1.78%)
Feb 29, 2016 39.70 40.46 39.60 39.91 10,802,470 +0.46(+1.17%)
Feb 26, 2016 39.55 39.95 39.20 39.45 6,372,722 -0.01(-0.03%)
Feb 25, 2016 38.88 39.51 38.75 39.46 7,634,271 +0.76(+1.96%)
Feb 24, 2016 38.44 38.77 38.10 38.70 6,925,690 -0.08(-0.21%)
Feb 23, 2016 38.12 38.97 37.93 38.78 6,021,143 +0.51(+1.33%)
Feb 22, 2016 38.10 38.43 37.85 38.27 5,549,197 +0.45(+1.19%)
Feb 19, 2016 37.79 38.12 37.42 37.82 6,938,040 -0.24(-0.63%)
Feb 18, 2016 39.00 39.25 37.70 38.06 11,529,886 -1.36(-3.45%)
Feb 17, 2016 38.50 39.55 38.40 39.42 7,748,090 +0.93(+2.42%)
Feb 16, 2016 38.64 39.02 38.13 38.49 6,807,088 +0.16(+0.42%)
Feb 12, 2016 37.14 38.33 38.33 38.33 7,527,300 +1.90(+5.22%)
Feb 11, 2016 36.42 36.99 35.78 36.43 9,589,766 -0.42(-1.14%)
Feb 10, 2016 36.74 37.76 36.66 36.85 9,110,630 +0.12(+0.33%)
Feb 09, 2016 36.26 37.10 36.26 36.73 11,550,125 -0.09(-0.24%)
Feb 08, 2016 37.08 37.15 35.42 36.82 15,707,039 -0.81(-2.15%)
Feb 05, 2016 39.00 39.14 37.47 37.63 9,774,076 -1.33(-3.41%)
Feb 04, 2016 39.72 39.89 38.85 38.96 7,303,268 -1.22(-3.04%)
Feb 03, 2016 40.29 40.47 39.56 40.18 8,518,570 +0.03(+0.07%)
Feb 02, 2016 39.75 40.23 39.52 40.15 8,112,014 +0.04(+0.10%)
Feb 01, 2016 38.74 40.25 38.61 40.11 10,922,338 +1.30(+3.35%)
Jan 29, 2016 38.00 38.84 37.89 38.81 8,222,863 +0.99(+2.62%)
Jan 28, 2016 37.54 37.98 37.27 37.82 8,502,651 +0.36(+0.96%)
Jan 27, 2016 36.89 37.89 36.81 37.46 10,231,375 +0.68(+1.85%)
Jan 26, 2016 36.66 36.96 36.50 36.78 7,347,968 +0.11(+0.30%)
Jan 25, 2016 37.26 37.35 36.58 36.67 10,866,383 -0.45(-1.21%)
Jan 22, 2016 37.55 37.88 36.83 37.12 13,226,182 -0.03(-0.08%)
Jan 21, 2016 37.87 37.87 36.92 37.15 9,590,968 -0.70(-1.85%)
Jan 20, 2016 37.68 38.08 36.44 37.85 11,293,653 -0.34(-0.89%)
Jan 19, 2016 38.65 38.83 37.79 38.19 6,815,626 -0.30(-0.78%)
Jan 15, 2016 38.17 38.49 38.49 38.49 9,029,200 -0.54(-1.38%)
Jan 14, 2016 39.58 39.62 38.24 39.03 10,458,183 -0.17(-0.43%)
Jan 13, 2016 41.21 41.34 39.14 39.20 13,203,421 -2.04(-4.95%)
Jan 12, 2016 41.53 41.69 40.67 41.24 7,319,544 -0.04(-0.10%)
Jan 11, 2016 41.08 41.44 40.86 41.28 6,406,353 +0.48(+1.18%)
Jan 08, 2016 41.26 41.35 40.65 40.80 8,231,126 -0.27(-0.66%)
Jan 07, 2016 41.33 41.52 40.88 41.07 9,432,594 -0.98(-2.33%)
Jan 06, 2016 41.76 42.42 41.75 42.05 9,802,706 -0.04(-0.10%)
Jan 05, 2016 41.29 42.11 41.26 42.09 7,329,300 +0.93(+2.26%)
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.