Skip to main content

Kroger Co (NY: KR )

57.09 +0.20 (+0.34%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.24 19.25 18.85 19.08 11,888,204 -0.24(-1.26%)
Jul 30, 2019 19.29 19.35 19.15 19.32 9,698,598 +0.00(+0.00%)
Jul 29, 2019 19.28 19.43 19.17 19.32 7,320,837 -0.05(-0.23%)
Jul 26, 2019 19.09 19.54 19.04 19.36 10,641,492 +0.31(+1.61%)
Jul 25, 2019 19.17 19.30 19.02 19.06 11,750,420 -0.09(-0.47%)
Jul 24, 2019 18.74 19.23 18.73 19.15 13,755,592 +0.38(+2.02%)
Jul 23, 2019 18.87 18.93 18.66 18.77 10,624,610 -0.04(-0.19%)
Jul 22, 2019 19.59 19.66 18.80 18.81 12,165,827 -0.75(-3.83%)
Jul 19, 2019 19.57 19.77 19.54 19.55 7,843,679 +0.03(+0.14%)
Jul 18, 2019 19.51 19.59 19.40 19.53 7,196,261 +0.02(+0.09%)
Jul 17, 2019 19.81 19.85 19.46 19.51 8,101,769 -0.29(-1.46%)
Jul 16, 2019 19.91 19.94 19.76 19.80 6,278,189 -0.11(-0.54%)
Jul 15, 2019 19.68 19.96 19.68 19.90 8,206,117 +0.17(+0.87%)
Jul 12, 2019 19.67 19.93 19.57 19.73 6,712,330 +0.12(+0.60%)
Jul 11, 2019 19.60 19.68 19.45 19.62 6,768,920 +0.10(+0.51%)
Jul 10, 2019 19.61 19.67 19.23 19.52 8,819,964 -0.05(-0.28%)
Jul 09, 2019 19.61 19.68 19.46 19.57 5,768,007 -0.08(-0.41%)
Jul 08, 2019 19.62 19.80 19.50 19.65 10,021,783 +0.05(+0.23%)
Jul 05, 2019 19.45 19.66 19.41 19.61 6,436,454 +0.18(+0.93%)
Jul 03, 2019 19.31 19.50 19.26 19.43 5,856,414 +0.10(+0.51%)
Jul 02, 2019 19.44 19.48 19.08 19.33 11,578,945 -0.14(-0.74%)
Jul 01, 2019 19.69 19.86 19.31 19.47 8,833,930 -0.10(-0.51%)
Jun 28, 2019 19.34 19.71 19.28 19.57 11,726,917 +0.29(+1.50%)
Jun 27, 2019 19.31 19.49 19.20 19.28 9,381,772 -0.04(-0.19%)
Jun 26, 2019 19.64 19.80 19.20 19.32 17,640,132 -0.38(-1.92%)
Jun 25, 2019 19.92 19.97 19.36 19.70 16,793,606 -0.21(-1.04%)
Jun 24, 2019 19.99 20.20 19.88 19.90 10,797,204 -0.14(-0.72%)
Jun 21, 2019 20.93 20.96 20.01 20.05 29,181,240 -0.80(-3.85%)
Jun 20, 2019 20.27 21.37 20.22 20.85 31,901,042 -0.46(-2.16%)
Jun 19, 2019 21.41 21.52 21.12 21.31 12,533,590 -0.27(-1.25%)
Jun 18, 2019 21.89 22.27 21.56 21.58 14,544,285 -0.38(-1.72%)
Jun 17, 2019 21.92 22.41 21.91 21.96 15,882,543 +0.09(+0.41%)
Jun 14, 2019 22.23 22.48 21.80 21.87 8,691,831 -0.32(-1.46%)
Jun 13, 2019 22.23 22.37 22.08 22.19 9,798,230 -0.01(-0.04%)
Jun 12, 2019 22.19 22.52 22.11 22.20 7,548,625 -0.03(-0.12%)
Jun 11, 2019 22.01 22.38 21.88 22.23 12,421,508 +0.24(+1.11%)
Jun 10, 2019 21.66 22.06 21.62 21.99 10,829,515 +0.41(+1.92%)
Jun 07, 2019 21.39 21.68 21.24 21.57 7,556,821 +0.21(+0.97%)
Jun 06, 2019 21.09 21.47 20.89 21.37 7,281,628 +0.30(+1.41%)
Jun 05, 2019 21.47 21.54 21.06 21.07 4,689,024 -0.23(-1.10%)
Jun 04, 2019 20.88 21.52 20.84 21.30 10,028,095 +0.60(+2.92%)
Jun 03, 2019 20.49 20.81 20.37 20.70 8,269,858 +0.14(+0.66%)
May 31, 2019 20.46 20.61 20.23 20.56 9,152,402 +0.03(+0.13%)
May 30, 2019 20.77 20.90 20.51 20.54 7,884,038 -0.23(-1.09%)
May 29, 2019 21.07 21.14 20.67 20.76 10,049,893 -0.53(-2.50%)
May 28, 2019 21.43 21.54 21.28 21.29 7,075,902 -0.09(-0.42%)
May 24, 2019 21.27 21.45 21.14 21.38 5,539,162 +0.17(+0.81%)
May 23, 2019 21.44 21.49 21.12 21.21 7,192,119 -0.42(-1.96%)
May 22, 2019 21.91 21.98 21.55 21.64 7,740,475 -0.27(-1.23%)
May 21, 2019 22.03 22.20 21.71 21.91 17,133,438 +0.21(+0.96%)
May 20, 2019 21.92 21.97 21.53 21.70 10,376,691 -0.14(-0.62%)
May 17, 2019 22.16 22.52 21.60 21.83 17,944,732 -0.40(-1.78%)
May 16, 2019 22.93 23.15 22.11 22.23 11,089,036 -0.50(-2.18%)
May 15, 2019 22.71 22.81 22.57 22.73 4,697,815 -0.04(-0.16%)
May 14, 2019 22.82 22.95 22.67 22.76 6,317,499 +0.00(+0.00%)
May 13, 2019 22.94 22.95 22.49 22.76 5,843,470 -0.39(-1.70%)
May 10, 2019 22.71 23.19 22.56 23.16 8,235,738 +0.42(+1.85%)
May 09, 2019 22.57 22.74 22.39 22.74 6,839,528 +0.07(+0.32%)
May 08, 2019 23.03 23.05 22.57 22.66 7,542,764 -0.44(-1.90%)
May 07, 2019 22.99 23.10 22.82 23.10 6,834,621 +0.05(+0.23%)
May 06, 2019 22.91 23.07 22.79 23.05 9,702,407 -0.03(-0.12%)
May 03, 2019 23.12 23.19 22.90 23.08 4,871,952 -0.04(-0.16%)
May 02, 2019 22.99 23.40 22.70 23.11 6,406,126 +0.18(+0.78%)
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.