Kroger Co (NY: KR )

45.18 USD +0.11 (+0.24%)
Streaming Delayed Price Updated: 9:44 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 29.51 29.99 29.51 29.68 26,189,732 +0.18(+0.61%)
Sep 29, 2016 29.84 29.86 29.49 29.50 9,447,537 -0.34(-1.14%)
Sep 28, 2016 29.97 30.12 29.68 29.84 10,819,629 -0.06(-0.20%)
Sep 27, 2016 30.05 30.17 29.84 29.90 9,858,267 -0.18(-0.60%)
Sep 26, 2016 30.38 30.47 30.06 30.08 7,379,656 -0.37(-1.22%)
Sep 23, 2016 30.79 30.89 30.44 30.45 8,599,347 -0.30(-0.98%)
Sep 22, 2016 30.86 31.01 30.67 30.75 12,273,625 -0.09(-0.29%)
Sep 21, 2016 31.17 31.25 30.62 30.84 12,447,064 -0.25(-0.80%)
Sep 20, 2016 30.95 31.38 30.93 31.09 6,114,151 +0.30(+0.97%)
Sep 19, 2016 31.06 31.26 30.75 30.79 10,627,974 -0.29(-0.93%)
Sep 16, 2016 31.30 31.35 30.83 31.08 11,413,877 -0.17(-0.54%)
Sep 15, 2016 30.76 31.27 30.46 31.25 10,402,720 +0.54(+1.76%)
Sep 14, 2016 30.95 31.11 30.66 30.71 9,833,478 -0.24(-0.78%)
Sep 13, 2016 30.81 31.16 30.45 30.95 14,350,870 +0.06(+0.19%)
Sep 12, 2016 31.41 31.52 30.70 30.89 20,384,604 -0.62(-1.97%)
Sep 09, 2016 31.05 31.91 31.05 31.51 19,170,199 +0.20(+0.64%)
Sep 08, 2016 31.00 31.73 30.70 31.31 18,286,499 -0.01(-0.03%)
Sep 07, 2016 31.66 31.66 31.10 31.32 19,365,364 -1.35(-4.13%)
Sep 06, 2016 32.58 32.71 32.17 32.67 6,777,339 +0.17(+0.52%)
Sep 02, 2016 32.14 32.50 32.50 32.50 7,494,900 +0.54(+1.69%)
Sep 01, 2016 32.10 32.15 31.81 31.96 7,468,277 -0.03(-0.09%)
Aug 31, 2016 32.16 32.29 31.91 31.99 9,102,822 -0.17(-0.53%)
Aug 30, 2016 32.33 32.50 32.09 32.16 5,044,566 -0.17(-0.53%)
Aug 29, 2016 32.46 32.72 32.17 32.33 7,667,324 -0.35(-1.07%)
Aug 26, 2016 32.77 32.94 32.46 32.68 6,549,126 -0.08(-0.24%)
Aug 25, 2016 32.85 33.06 32.67 32.76 7,845,454 -0.23(-0.70%)
Aug 24, 2016 32.25 33.24 32.21 32.99 12,245,980 +0.74(+2.29%)
Aug 23, 2016 32.58 32.98 32.25 32.25 11,038,824 -0.61(-1.86%)
Aug 22, 2016 32.64 32.89 32.45 32.86 7,744,649 +0.25(+0.77%)
Aug 19, 2016 32.47 32.80 32.35 32.61 8,885,793 +0.15(+0.46%)
Aug 18, 2016 31.96 32.62 31.87 32.46 12,233,101 +0.58(+1.82%)
Aug 17, 2016 32.12 32.21 31.45 31.88 9,413,301 -0.22(-0.69%)
Aug 16, 2016 32.54 32.54 32.06 32.10 11,198,158 -0.63(-1.92%)
Aug 15, 2016 32.63 32.97 32.46 32.73 9,027,511 +0.15(+0.46%)
Aug 12, 2016 32.42 32.62 32.23 32.58 7,395,168 +0.28(+0.87%)
Aug 11, 2016 32.55 32.85 32.02 32.30 9,605,542 -0.20(-0.62%)
Aug 10, 2016 32.38 32.63 32.26 32.50 12,735,411 +0.21(+0.65%)
Aug 09, 2016 32.38 32.86 32.26 32.29 11,696,343 -0.02(-0.06%)
Aug 08, 2016 32.62 32.71 32.27 32.31 11,837,880 -0.31(-0.95%)
Aug 05, 2016 32.65 32.91 32.42 32.62 10,343,217 +0.07(+0.22%)
Aug 04, 2016 33.20 33.28 32.11 32.55 12,247,250 -0.65(-1.96%)
Aug 03, 2016 32.69 33.53 32.64 33.20 10,630,398 +0.59(+1.81%)
Aug 02, 2016 33.45 33.80 32.49 32.61 18,255,017 -1.40(-4.12%)
Aug 01, 2016 34.20 34.34 33.88 34.01 9,742,238 -0.18(-0.53%)
Jul 29, 2016 34.30 34.40 33.80 34.19 19,149,521 -0.21(-0.61%)
Jul 28, 2016 35.23 35.24 34.38 34.40 14,382,732 -1.17(-3.29%)
Jul 27, 2016 36.32 36.37 35.54 35.57 6,228,104 -0.85(-2.33%)
Jul 26, 2016 36.16 36.46 35.80 36.42 6,968,302 +0.63(+1.76%)
Jul 25, 2016 35.73 35.79 35.42 35.79 5,385,384 -0.19(-0.53%)
Jul 22, 2016 36.13 36.20 35.80 35.98 3,295,681 +0.02(+0.06%)
Jul 21, 2016 36.29 36.32 35.82 35.96 3,735,697 -0.44(-1.21%)
Jul 20, 2016 36.39 36.55 36.09 36.40 4,126,065 +0.19(+0.52%)
Jul 19, 2016 36.30 36.45 36.05 36.21 4,820,360 -0.13(-0.36%)
Jul 18, 2016 36.69 36.85 36.30 36.34 8,563,976 -0.37(-1.01%)
Jul 15, 2016 37.05 37.26 36.44 36.71 7,754,061 -0.59(-1.58%)
Jul 14, 2016 37.48 37.62 37.10 37.30 6,840,308 -0.18(-0.48%)
Jul 13, 2016 37.34 37.64 37.16 37.48 5,704,656 +0.09(+0.24%)
Jul 12, 2016 37.56 37.57 36.98 37.39 4,572,984 -0.15(-0.40%)
Jul 11, 2016 37.87 37.97 37.47 37.54 5,870,790 -0.32(-0.85%)
Jul 08, 2016 37.56 37.88 37.32 37.86 5,792,452 +0.54(+1.45%)
Jul 07, 2016 37.51 37.72 37.19 37.32 8,280,638 -0.26(-0.69%)
Jul 06, 2016 37.31 37.65 37.28 37.58 9,419,287 +0.25(+0.67%)
Jul 05, 2016 36.60 37.40 36.55 37.33 8,543,423 +0.78(+2.13%)
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.