Kroger Co (NY: KR )

48.62 USD -0.50 (-1.03%)
Streaming Delayed Price Updated: 3:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.00 29.27 28.95 29.11 7,887,900 +0.11(+0.38%)
Sep 27, 2018 28.93 29.32 28.58 29.00 9,543,054 -0.39(-1.33%)
Sep 26, 2018 29.36 29.65 29.35 29.39 6,790,067 +0.13(+0.44%)
Sep 25, 2018 29.50 29.87 29.11 29.26 9,837,559 -0.35(-1.18%)
Sep 24, 2018 29.79 30.34 29.45 29.61 10,477,495 -0.34(-1.14%)
Sep 21, 2018 29.43 30.00 29.30 29.95 16,765,300 +0.77(+2.64%)
Sep 20, 2018 28.98 29.22 28.55 29.18 9,027,061 +0.30(+1.04%)
Sep 19, 2018 29.36 29.63 28.37 28.88 10,168,401 -0.41(-1.40%)
Sep 18, 2018 28.95 29.43 28.82 29.29 10,436,823 +0.45(+1.56%)
Sep 17, 2018 27.75 28.98 27.54 28.84 16,749,742 +1.04(+3.74%)
Sep 14, 2018 28.60 28.61 27.76 27.80 18,729,600 -0.78(-2.73%)
Sep 13, 2018 28.61 29.18 28.30 28.58 32,448,753 -3.15(-9.93%)
Sep 12, 2018 31.50 31.83 31.09 31.73 11,840,704 +0.34(+1.08%)
Sep 11, 2018 31.83 32.08 31.37 31.39 14,369,780 -0.36(-1.13%)
Sep 10, 2018 32.12 32.15 31.63 31.75 10,612,359 -0.62(-1.92%)
Sep 07, 2018 32.55 32.73 32.33 32.37 6,488,000 -0.19(-0.58%)
Sep 06, 2018 32.07 32.74 32.05 32.56 8,404,916 +0.60(+1.88%)
Sep 05, 2018 31.79 32.09 31.59 31.96 6,880,959 +0.06(+0.19%)
Sep 04, 2018 31.54 31.94 31.53 31.90 8,774,409 +0.40(+1.27%)
Aug 31, 2018 31.50 31.50 31.50 0 +0.46(+1.48%)
Aug 30, 2018 30.76 31.69 30.73 31.04 6,507,917 +0.36(+1.17%)
Aug 29, 2018 31.15 31.36 30.66 30.68 6,886,580 -0.43(-1.38%)
Aug 28, 2018 31.22 31.34 30.82 31.11 5,749,846 -0.08(-0.26%)
Aug 27, 2018 31.30 31.39 30.91 31.19 6,684,050 -0.01(-0.03%)
Aug 24, 2018 32.28 32.30 31.19 31.20 8,486,100 -1.11(-3.44%)
Aug 23, 2018 31.60 32.40 31.51 32.31 11,686,897 +0.57(+1.80%)
Aug 22, 2018 31.45 31.99 31.35 31.74 13,289,077 +0.38(+1.21%)
Aug 21, 2018 31.50 31.57 31.03 31.36 5,111,629 -0.04(-0.13%)
Aug 20, 2018 31.49 31.60 31.30 31.40 5,941,227 +0.05(+0.16%)
Aug 17, 2018 30.42 31.70 30.21 31.35 10,983,800 +0.82(+2.69%)
Aug 16, 2018 30.26 30.61 29.91 30.53 10,461,814 +0.47(+1.56%)
Aug 15, 2018 30.27 30.40 29.79 30.06 7,588,159 -0.39(-1.28%)
Aug 14, 2018 29.96 30.87 29.90 30.45 10,789,889 +0.56(+1.87%)
Aug 13, 2018 30.22 30.35 29.77 29.89 5,072,692 -0.25(-0.83%)
Aug 10, 2018 29.70 30.30 29.61 30.14 6,361,100 +0.32(+1.07%)
Aug 09, 2018 30.60 30.60 29.79 29.82 6,707,478 -0.79(-2.58%)
Aug 08, 2018 29.97 30.66 29.90 30.61 6,901,532 +0.61(+2.03%)
Aug 07, 2018 30.13 30.38 29.90 30.00 7,374,159 +0.09(+0.30%)
Aug 06, 2018 29.94 30.20 29.86 29.91 5,940,406 -0.02(-0.07%)
Aug 03, 2018 29.75 30.18 29.70 29.93 7,332,900 +0.19(+0.64%)
Aug 02, 2018 28.62 29.79 28.62 29.74 9,660,478 +1.05(+3.66%)
Aug 01, 2018 29.36 29.36 28.58 28.69 7,644,410 -0.31(-1.07%)
Jul 31, 2018 29.70 29.72 28.89 29.00 9,100,576 -0.72(-2.42%)
Jul 30, 2018 28.71 29.84 28.71 29.72 12,226,572 +1.02(+3.55%)
Jul 27, 2018 28.83 28.98 28.56 28.70 5,939,000 +0.06(+0.21%)
Jul 26, 2018 28.63 28.94 28.55 28.64 7,503,636 +0.36(+1.27%)
Jul 25, 2018 28.04 28.32 27.76 28.28 10,271,124 +0.32(+1.14%)
Jul 24, 2018 28.45 28.62 27.92 27.96 8,851,658 -0.33(-1.17%)
Jul 23, 2018 28.25 28.91 28.18 28.29 8,075,966 +0.15(+0.53%)
Jul 20, 2018 28.11 28.23 27.94 28.14 6,674,267 +0.02(+0.07%)
Jul 19, 2018 28.14 28.48 28.08 28.12 7,362,512 -0.02(-0.07%)
Jul 18, 2018 28.46 28.68 28.01 28.14 8,034,554 -0.28(-0.99%)
Jul 17, 2018 28.00 28.63 28.00 28.42 8,201,857 +0.43(+1.54%)
Jul 16, 2018 27.87 28.00 27.70 27.99 7,526,693 -0.06(-0.21%)
Jul 13, 2018 27.86 28.45 27.83 28.05 6,277,278 +0.10(+0.36%)
Jul 12, 2018 28.05 28.18 27.76 27.95 7,269,273 -0.02(-0.07%)
Jul 11, 2018 28.55 28.63 27.64 27.97 10,537,313 -0.80(-2.78%)
Jul 10, 2018 28.90 29.04 28.45 28.77 5,881,118 +0.02(+0.07%)
Jul 09, 2018 29.07 29.18 28.66 28.75 5,522,568 -0.37(-1.27%)
Jul 06, 2018 28.58 29.23 28.58 29.12 7,507,702 +0.52(+1.82%)
Jul 05, 2018 28.81 29.02 28.44 28.60 7,432,952 -0.10(-0.35%)
Jul 03, 2018 28.70 28.70 28.70 0 +0.48(+1.70%)
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.