Skip to main content

Kroger Co (NY: KR )

57.17 +0.27 (+0.47%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 31.26 32.03 31.01 31.45 13,823,096 +0.13(+0.41%)
Sep 29, 2020 31.01 31.52 30.88 31.32 7,114,211 +0.06(+0.21%)
Sep 28, 2020 31.07 31.28 30.91 31.26 5,457,528 +0.16(+0.51%)
Sep 25, 2020 31.11 31.33 30.72 31.10 5,456,594 +0.09(+0.30%)
Sep 24, 2020 30.81 31.23 30.47 31.01 6,297,192 +0.14(+0.45%)
Sep 23, 2020 31.39 31.61 30.77 30.87 6,663,157 -0.43(-1.36%)
Sep 22, 2020 30.98 31.50 30.89 31.29 7,235,882 +0.26(+0.84%)
Sep 21, 2020 30.53 31.07 30.45 31.03 9,284,229 +0.23(+0.75%)
Sep 18, 2020 30.11 30.98 30.06 30.80 19,849,698 +0.65(+2.15%)
Sep 17, 2020 29.74 30.55 29.68 30.15 11,445,246 +0.45(+1.53%)
Sep 16, 2020 30.37 30.59 29.59 29.70 23,628,678 -0.65(-2.14%)
Sep 15, 2020 30.43 30.81 30.09 30.35 13,846,269 -0.11(-0.37%)
Sep 14, 2020 31.24 31.39 30.38 30.46 18,044,230 -1.42(-4.45%)
Sep 11, 2020 32.46 32.57 31.35 31.88 23,319,802 -0.34(-1.06%)
Sep 10, 2020 32.65 32.81 32.17 32.22 12,431,329 -0.41(-1.25%)
Sep 09, 2020 32.32 32.92 32.20 32.63 11,177,866 +0.52(+1.62%)
Sep 08, 2020 33.05 33.15 32.09 32.11 9,966,755 -0.79(-2.40%)
Sep 04, 2020 33.42 33.57 32.40 32.90 8,177,451 -0.45(-1.34%)
Sep 03, 2020 33.68 34.52 33.19 33.34 10,046,198 -0.60(-1.78%)
Sep 02, 2020 32.88 33.96 32.88 33.95 11,639,643 +1.11(+3.39%)
Sep 01, 2020 32.92 33.09 32.39 32.83 9,115,741 -0.26(-0.78%)
Aug 31, 2020 32.78 33.10 32.55 33.09 8,758,135 +0.35(+1.08%)
Aug 28, 2020 33.58 33.58 32.46 32.74 7,577,860 -0.80(-2.38%)
Aug 27, 2020 33.78 34.05 33.53 33.54 6,699,167 -0.19(-0.58%)
Aug 26, 2020 33.37 33.79 33.06 33.73 5,102,606 +0.27(+0.80%)
Aug 25, 2020 33.47 33.54 33.15 33.46 4,249,865 +0.02(+0.06%)
Aug 24, 2020 33.40 33.46 33.08 33.44 4,934,027 +0.14(+0.42%)
Aug 21, 2020 33.31 33.61 33.13 33.31 5,332,384 -0.01(-0.03%)
Aug 20, 2020 33.56 33.76 33.18 33.31 4,598,390 -0.28(-0.83%)
Aug 19, 2020 33.69 34.20 33.50 33.59 5,447,639 -0.02(-0.06%)
Aug 18, 2020 33.34 34.03 33.10 33.61 8,381,881 +0.22(+0.67%)
Aug 17, 2020 33.11 33.56 32.75 33.39 7,127,372 +0.57(+1.72%)
Aug 14, 2020 32.10 33.42 32.03 32.82 11,314,281 +0.74(+2.31%)
Aug 13, 2020 32.02 32.22 31.74 32.08 6,692,473 +0.15(+0.46%)
Aug 12, 2020 31.72 32.10 31.57 31.93 5,625,010 +0.32(+1.02%)
Aug 11, 2020 32.24 32.26 31.51 31.61 7,918,704 -0.71(-2.20%)
Aug 10, 2020 32.55 32.62 32.25 32.32 5,257,080 -0.19(-0.60%)
Aug 07, 2020 32.29 32.55 32.26 32.51 4,822,892 +0.19(+0.60%)
Aug 06, 2020 32.48 32.71 32.27 32.32 4,965,231 -0.06(-0.17%)
Aug 05, 2020 32.44 32.62 32.20 32.38 7,771,236 -0.28(-0.85%)
Aug 04, 2020 32.51 32.73 32.24 32.65 5,801,728 +0.27(+0.83%)
Aug 03, 2020 32.20 32.45 31.80 32.38 6,172,708 +0.29(+0.89%)
Jul 31, 2020 31.81 32.11 31.72 32.10 7,901,011 +0.35(+1.10%)
Jul 30, 2020 32.16 32.23 31.67 31.75 6,240,041 -0.65(-1.99%)
Jul 29, 2020 32.45 32.45 32.03 32.39 6,023,293 -0.11(-0.34%)
Jul 28, 2020 32.18 32.68 32.12 32.50 6,198,907 +0.43(+1.35%)
Jul 27, 2020 32.02 32.24 31.65 32.07 5,689,864 +0.05(+0.14%)
Jul 24, 2020 32.29 32.63 31.89 32.02 5,456,508 -0.39(-1.20%)
Jul 23, 2020 32.51 32.65 32.27 32.41 5,998,462 -0.03(-0.09%)
Jul 22, 2020 32.20 32.44 31.90 32.44 7,007,021 +0.34(+1.06%)
Jul 21, 2020 31.70 32.83 31.67 32.10 12,876,856 +0.59(+1.87%)
Jul 20, 2020 31.19 31.52 31.02 31.51 8,739,296 +0.28(+0.89%)
Jul 17, 2020 31.23 31.54 31.17 31.23 6,685,805 +0.11(+0.36%)
Jul 16, 2020 31.28 31.66 31.04 31.12 7,588,734 -0.04(-0.12%)
Jul 15, 2020 31.08 31.38 30.74 31.16 9,317,349 -0.43(-1.37%)
Jul 14, 2020 30.75 31.60 30.73 31.59 10,692,645 +0.89(+2.88%)
Jul 13, 2020 30.85 31.00 30.41 30.71 8,826,246 -0.15(-0.48%)
Jul 10, 2020 30.23 31.21 30.21 30.85 11,395,652 +0.63(+2.08%)
Jul 09, 2020 29.88 30.52 29.86 30.23 7,796,231 +0.31(+1.05%)
Jul 08, 2020 31.03 31.14 29.82 29.91 10,515,476 -1.16(-3.74%)
Jul 07, 2020 31.05 31.47 30.87 31.07 12,526,928 -0.05(-0.15%)
Jul 06, 2020 31.02 31.20 30.92 31.12 7,667,895 +0.21(+0.69%)
Jul 02, 2020 30.97 31.35 30.80 30.91 9,335,155 -0.06(-0.21%)
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.