Kroger Co (NY: KR )

48.42 USD -0.70 (-1.41%)
Streaming Delayed Price Updated: 2:30 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 38.00 38.84 37.89 38.81 8,222,863 +0.99(+2.62%)
Jan 28, 2016 37.54 37.98 37.27 37.82 8,502,651 +0.36(+0.96%)
Jan 27, 2016 36.89 37.89 36.81 37.46 10,231,375 +0.68(+1.85%)
Jan 26, 2016 36.66 36.96 36.50 36.78 7,347,968 +0.11(+0.30%)
Jan 25, 2016 37.26 37.35 36.58 36.67 10,866,383 -0.45(-1.21%)
Jan 22, 2016 37.55 37.88 36.83 37.12 13,226,182 -0.03(-0.08%)
Jan 21, 2016 37.87 37.87 36.92 37.15 9,590,968 -0.70(-1.85%)
Jan 20, 2016 37.68 38.08 36.44 37.85 11,293,653 -0.34(-0.89%)
Jan 19, 2016 38.65 38.83 37.79 38.19 6,815,626 -0.30(-0.78%)
Jan 15, 2016 38.17 38.49 38.49 38.49 9,029,200 -0.54(-1.38%)
Jan 14, 2016 39.58 39.62 38.24 39.03 10,458,183 -0.17(-0.43%)
Jan 13, 2016 41.21 41.34 39.14 39.20 13,203,421 -2.04(-4.95%)
Jan 12, 2016 41.53 41.69 40.67 41.24 7,319,544 -0.04(-0.10%)
Jan 11, 2016 41.08 41.44 40.86 41.28 6,406,353 +0.48(+1.18%)
Jan 08, 2016 41.26 41.35 40.65 40.80 8,231,126 -0.27(-0.66%)
Jan 07, 2016 41.33 41.52 40.88 41.07 9,432,594 -0.98(-2.33%)
Jan 06, 2016 41.76 42.42 41.75 42.05 9,802,706 -0.04(-0.10%)
Jan 05, 2016 41.29 42.11 41.26 42.09 7,329,300 +0.93(+2.26%)
Jan 04, 2016 41.16 41.27 40.67 41.16 9,929,421 -0.67(-1.60%)
Dec 31, 2015 42.09 41.83 41.83 41.83 4,331,900 -0.48(-1.13%)
Dec 30, 2015 42.69 42.75 42.26 42.31 3,418,010 -0.33(-0.77%)
Dec 29, 2015 42.59 42.67 42.33 42.64 4,015,111 +0.19(+0.45%)
Dec 28, 2015 42.30 42.60 42.15 42.45 3,138,792 -0.01(-0.02%)
Dec 24, 2015 42.31 42.46 42.46 42.46 1,718,700 +0.15(+0.35%)
Dec 23, 2015 42.28 42.46 42.03 42.31 4,511,128 +0.21(+0.50%)
Dec 22, 2015 41.48 42.14 41.41 42.10 5,900,596 +0.89(+2.16%)
Dec 21, 2015 41.06 41.24 40.64 41.21 7,827,589 +0.57(+1.40%)
Dec 18, 2015 41.56 41.73 40.64 40.64 12,849,235 -1.30(-3.10%)
Dec 17, 2015 42.37 42.38 41.93 41.94 5,612,031 -0.49(-1.15%)
Dec 16, 2015 42.48 42.56 41.85 42.43 9,160,021 +0.12(+0.28%)
Dec 15, 2015 42.09 42.58 41.93 42.31 10,443,982 +0.45(+1.08%)
Dec 14, 2015 41.23 41.87 41.11 41.86 7,607,065 +0.78(+1.90%)
Dec 11, 2015 40.72 41.45 40.72 41.08 15,768,019 -0.05(-0.12%)
Dec 10, 2015 41.36 41.60 41.06 41.13 12,587,186 -0.12(-0.29%)
Dec 09, 2015 41.11 41.65 40.71 41.25 7,319,579 -0.16(-0.39%)
Dec 08, 2015 41.28 41.60 40.80 41.41 10,734,548 -0.02(-0.05%)
Dec 07, 2015 40.88 41.68 40.84 41.43 11,457,571 +0.88(+2.17%)
Dec 04, 2015 39.90 40.58 39.68 40.55 9,626,997 +0.64(+1.60%)
Dec 03, 2015 38.72 40.33 38.36 39.91 15,214,806 +1.80(+4.72%)
Dec 02, 2015 38.24 38.34 37.90 38.11 10,433,926 -0.09(-0.24%)
Dec 01, 2015 38.01 38.35 37.85 38.20 10,858,157 +0.54(+1.43%)
Nov 30, 2015 38.05 38.25 37.51 37.66 10,113,605 -0.35(-0.92%)
Nov 27, 2015 37.37 38.17 37.25 38.01 4,311,990 +0.84(+2.26%)
Nov 25, 2015 37.12 37.17 37.17 37.17 5,036,500 +0.05(+0.13%)
Nov 24, 2015 37.02 37.32 37.02 37.12 8,125,114 -0.13(-0.35%)
Nov 23, 2015 37.29 37.38 37.03 37.25 4,236,908 -0.06(-0.16%)
Nov 20, 2015 37.45 37.71 37.15 37.31 6,591,035 -0.01(-0.03%)
Nov 19, 2015 37.55 37.75 37.07 37.32 4,862,416 -0.22(-0.59%)
Nov 18, 2015 37.02 37.57 36.95 37.54 7,738,354 +0.52(+1.40%)
Nov 17, 2015 36.68 37.12 36.42 37.02 7,165,211 +0.48(+1.31%)
Nov 16, 2015 36.05 36.60 36.02 36.54 15,015,807 +0.49(+1.36%)
Nov 13, 2015 36.45 36.67 36.00 36.05 10,345,187 -0.46(-1.26%)
Nov 12, 2015 36.99 37.24 36.50 36.51 23,726,415 -0.52(-1.40%)
Nov 11, 2015 37.43 37.50 36.82 37.03 7,537,864 -0.24(-0.64%)
Nov 10, 2015 37.15 37.41 37.03 37.27 4,597,466 +0.07(+0.19%)
Nov 09, 2015 37.35 37.50 36.93 37.20 6,826,523 -0.37(-0.98%)
Nov 06, 2015 37.05 37.58 36.87 37.57 9,655,027 +0.50(+1.35%)
Nov 05, 2015 37.19 37.20 36.69 37.07 7,525,041 +0.06(+0.16%)
Nov 04, 2015 37.93 37.99 36.88 37.01 6,062,884 -0.75(-1.99%)
Nov 03, 2015 37.96 38.15 37.67 37.76 4,937,386 -0.44(-1.15%)
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.