Skip to main content

Kroger Co (NY: KR )

55.17 +0.55 (+1.01%)
Streaming Delayed Price Updated: 11:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 43.43 44.11 43.19 44.07 4,405,253 +0.38(+0.87%)
Jul 28, 2022 43.54 43.96 43.50 43.69 3,825,706 +0.09(+0.22%)
Jul 27, 2022 43.54 43.63 42.83 43.59 5,022,807 -0.08(-0.17%)
Jul 26, 2022 42.57 43.74 42.07 43.67 7,923,267 +0.29(+0.68%)
Jul 25, 2022 43.89 44.07 43.10 43.37 6,363,720 -0.50(-1.15%)
Jul 22, 2022 43.93 44.28 43.68 43.88 4,698,508 -0.04(-0.09%)
Jul 21, 2022 44.65 44.76 43.45 43.92 5,492,159 -0.87(-1.95%)
Jul 20, 2022 44.88 45.05 44.38 44.79 5,642,788 -0.09(-0.21%)
Jul 19, 2022 45.54 45.61 44.76 44.88 4,596,421 -0.22(-0.48%)
Jul 18, 2022 45.54 45.92 44.97 45.10 3,893,346 -0.21(-0.46%)
Jul 15, 2022 45.41 45.61 45.10 45.31 3,883,153 +0.24(+0.53%)
Jul 14, 2022 44.89 45.47 44.30 45.07 5,533,413 -0.43(-0.94%)
Jul 13, 2022 45.21 46.01 45.21 45.50 5,612,677 +0.33(+0.74%)
Jul 12, 2022 45.45 46.00 45.02 45.17 4,478,466 -0.28(-0.63%)
Jul 11, 2022 45.55 45.91 45.38 45.45 3,595,509 -0.11(-0.25%)
Jul 08, 2022 46.51 46.73 45.28 45.57 4,320,736 -0.68(-1.48%)
Jul 07, 2022 45.25 46.34 45.25 46.25 5,270,165 +1.27(+2.83%)
Jul 06, 2022 44.78 45.25 44.59 44.98 4,641,092 +0.16(+0.36%)
Jul 05, 2022 45.91 46.01 44.39 44.82 4,654,435 -0.86(-1.89%)
Jul 01, 2022 45.18 45.68 44.68 45.68 4,358,915 +0.77(+1.71%)
Jun 30, 2022 45.28 45.53 44.71 44.91 6,795,631 -0.74(-1.62%)
Jun 29, 2022 46.37 47.03 45.55 45.65 4,925,872 -0.30(-0.66%)
Jun 28, 2022 46.53 46.87 45.89 45.96 3,883,289 -0.26(-0.55%)
Jun 27, 2022 46.09 46.69 45.87 46.21 4,567,057 +0.24(+0.52%)
Jun 24, 2022 45.60 46.22 45.28 45.97 11,381,631 +0.68(+1.51%)
Jun 23, 2022 45.72 45.95 44.96 45.29 6,560,043 +0.37(+0.82%)
Jun 22, 2022 45.63 46.03 44.87 44.92 5,493,569 -1.01(-2.19%)
Jun 21, 2022 43.73 46.16 43.56 45.93 9,182,867 +2.09(+4.76%)
Jun 17, 2022 47.58 47.68 43.38 43.84 22,261,796 -3.44(-7.27%)
Jun 16, 2022 45.87 48.31 45.86 47.27 13,887,341 -1.01(-2.08%)
Jun 15, 2022 48.04 48.86 47.82 48.28 6,493,463 +0.47(+0.97%)
Jun 14, 2022 47.87 48.51 47.54 47.82 5,866,796 +0.06(+0.12%)
Jun 13, 2022 47.99 48.42 47.55 47.76 5,740,542 -0.72(-1.49%)
Jun 10, 2022 47.58 48.86 47.44 48.48 5,102,561 +0.63(+1.31%)
Jun 09, 2022 48.47 49.12 47.82 47.85 4,085,611 -0.75(-1.54%)
Jun 08, 2022 49.57 49.60 48.56 48.60 4,269,347 -0.77(-1.56%)
Jun 07, 2022 48.73 49.41 48.51 49.37 3,572,038 -0.11(-0.23%)
Jun 06, 2022 50.23 50.27 49.48 49.49 3,605,292 -0.37(-0.74%)
Jun 03, 2022 50.35 50.65 49.78 49.86 3,818,185 -0.32(-0.64%)
Jun 02, 2022 49.00 50.20 48.81 50.18 4,808,391 +1.45(+2.98%)
Jun 01, 2022 50.62 50.62 48.14 48.73 6,406,155 -1.54(-3.06%)
May 31, 2022 49.93 50.74 49.67 50.26 19,031,406 +0.01(+0.02%)
May 27, 2022 49.28 50.49 49.09 50.25 6,550,353 +0.78(+1.57%)
May 26, 2022 49.49 49.89 49.17 49.48 6,182,595 +0.93(+1.92%)
May 25, 2022 48.71 48.98 47.77 48.55 7,163,053 -0.33(-0.68%)
May 24, 2022 47.25 48.89 47.11 48.88 6,316,376 +1.22(+2.57%)
May 23, 2022 46.17 48.22 46.02 47.65 6,605,776 +1.48(+3.21%)
May 20, 2022 45.83 46.60 45.23 46.17 8,485,388 +0.63(+1.38%)
May 19, 2022 45.06 46.07 44.40 45.55 9,629,561 +0.09(+0.21%)
May 18, 2022 47.09 47.32 44.93 45.45 10,882,823 -3.16(-6.50%)
May 17, 2022 49.69 49.69 48.17 48.61 12,422,582 -1.87(-3.70%)
May 16, 2022 51.12 51.28 49.96 50.48 4,944,194 -0.18(-0.36%)
May 13, 2022 51.73 51.91 50.54 50.66 5,644,488 -0.79(-1.53%)
May 12, 2022 52.25 52.94 51.22 51.45 4,917,338 +0.09(+0.18%)
May 11, 2022 52.40 52.77 51.12 51.36 6,815,328 -0.81(-1.56%)
May 10, 2022 51.67 52.23 51.44 52.17 6,882,098 +0.33(+0.64%)
May 09, 2022 50.50 51.99 50.23 51.84 7,064,283 +0.94(+1.84%)
May 06, 2022 50.71 52.13 50.46 50.90 5,382,583 +0.00(+0.00%)
May 05, 2022 52.05 52.28 50.47 50.90 7,455,255 -1.81(-3.44%)
May 04, 2022 51.28 52.91 51.28 52.72 7,383,601 +0.93(+1.79%)
May 03, 2022 51.31 52.24 50.79 51.79 6,409,403 +1.01(+1.99%)
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.