Skip to main content

Kroger Co (NY: KR )

54.67 +0.05 (+0.09%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 27.23 27.34 27.02 27.08 10,751,451 -0.14(-0.53%)
Aug 30, 2016 27.37 27.52 27.17 27.23 5,958,196 -0.14(-0.53%)
Aug 29, 2016 27.48 27.70 27.24 27.37 9,055,967 -0.30(-1.07%)
Aug 26, 2016 27.75 27.89 27.48 27.67 7,735,250 -0.07(-0.24%)
Aug 25, 2016 27.81 27.99 27.66 27.74 9,266,358 -0.19(-0.70%)
Aug 24, 2016 27.30 28.14 27.27 27.93 14,463,872 +0.63(+2.29%)
Aug 23, 2016 27.58 27.92 27.30 27.30 13,038,085 -0.52(-1.86%)
Aug 22, 2016 27.64 27.85 27.47 27.82 9,147,296 +0.21(+0.77%)
Aug 19, 2016 27.49 27.77 27.39 27.61 10,495,115 +0.13(+0.46%)
Aug 18, 2016 27.06 27.62 26.98 27.48 14,448,660 +0.49(+1.82%)
Aug 17, 2016 27.19 27.27 26.63 26.99 11,118,161 -0.19(-0.69%)
Aug 16, 2016 27.55 27.55 27.14 27.18 13,226,277 -0.53(-1.92%)
Aug 15, 2016 27.63 27.91 27.48 27.71 10,662,500 +0.13(+0.46%)
Aug 12, 2016 27.45 27.62 27.29 27.58 8,734,520 +0.24(+0.87%)
Aug 11, 2016 27.56 27.81 27.11 27.35 11,345,219 -0.07(-0.25%)
Aug 10, 2016 27.31 27.52 27.22 27.41 15,097,690 +0.18(+0.65%)
Aug 09, 2016 27.31 27.72 27.21 27.24 13,865,886 -0.02(-0.06%)
Aug 08, 2016 27.52 27.59 27.22 27.25 14,033,677 -0.26(-0.95%)
Aug 05, 2016 27.54 27.76 27.35 27.52 12,261,770 +0.06(+0.22%)
Aug 04, 2016 28.01 28.07 27.09 27.46 14,518,980 -0.55(-1.96%)
Aug 03, 2016 27.58 28.28 27.53 28.01 12,602,220 +0.50(+1.81%)
Aug 02, 2016 28.22 28.51 27.41 27.51 21,641,120 -1.18(-4.12%)
Aug 01, 2016 28.85 28.97 28.58 28.69 11,549,316 -0.15(-0.53%)
Jul 29, 2016 28.93 29.02 28.52 28.84 22,701,546 -0.18(-0.61%)
Jul 28, 2016 29.72 29.73 29.00 29.02 17,050,570 -0.99(-3.29%)
Jul 27, 2016 30.64 30.68 29.98 30.00 7,383,349 -0.72(-2.33%)
Jul 26, 2016 30.50 30.75 30.20 30.72 8,260,845 +0.53(+1.76%)
Jul 25, 2016 30.14 30.19 29.88 30.19 6,384,313 -0.16(-0.53%)
Jul 22, 2016 30.48 30.54 30.20 30.35 3,906,993 +0.02(+0.06%)
Jul 21, 2016 30.61 30.64 30.22 30.33 4,428,628 -0.37(-1.21%)
Jul 20, 2016 30.70 30.83 30.44 30.70 4,891,404 +0.16(+0.52%)
Jul 19, 2016 30.62 30.75 30.41 30.54 5,714,484 -0.11(-0.36%)
Jul 18, 2016 30.95 31.08 30.62 30.65 10,152,499 -0.31(-1.01%)
Jul 15, 2016 31.25 31.43 30.74 30.97 9,192,354 -0.50(-1.58%)
Jul 14, 2016 31.62 31.73 31.30 31.46 8,109,110 -0.15(-0.48%)
Jul 13, 2016 31.50 31.75 31.35 31.62 6,762,807 +0.08(+0.24%)
Jul 12, 2016 31.68 31.69 31.19 31.54 5,421,222 -0.13(-0.40%)
Jul 11, 2016 31.94 32.03 31.61 31.67 6,959,757 -0.27(-0.85%)
Jul 08, 2016 31.68 31.95 31.48 31.94 6,866,888 +0.46(+1.45%)
Jul 07, 2016 31.64 31.81 31.37 31.48 9,816,605 -0.22(-0.69%)
Jul 06, 2016 31.47 31.76 31.45 31.70 11,166,461 +0.21(+0.67%)
Jul 05, 2016 30.87 31.55 30.83 31.49 10,128,134 +0.66(+2.13%)
Jul 01, 2016 31.12 30.83 30.83 30.83 8,441,867 -0.20(-0.65%)
Jun 30, 2016 30.75 31.03 30.40 31.03 12,158,183 +0.29(+0.93%)
Jun 29, 2016 30.66 30.92 30.57 30.75 8,997,325 +0.34(+1.11%)
Jun 28, 2016 31.05 31.21 30.27 30.41 14,156,075 -0.48(-1.56%)
Jun 27, 2016 29.42 31.10 29.31 30.89 23,111,132 +1.25(+4.21%)
Jun 24, 2016 28.68 29.95 28.60 29.64 17,414,252 +0.40(+1.36%)
Jun 23, 2016 29.14 29.25 28.98 29.25 10,148,389 +0.38(+1.32%)
Jun 22, 2016 29.10 29.13 28.75 28.87 20,096,432 -0.21(-0.73%)
Jun 21, 2016 29.31 29.37 28.91 29.08 15,793,828 -0.20(-0.69%)
Jun 20, 2016 29.78 30.09 29.28 29.28 10,690,486 -0.40(-1.34%)
Jun 17, 2016 29.84 29.95 29.12 29.68 19,653,258 -0.24(-0.82%)
Jun 16, 2016 31.19 31.19 29.82 29.92 22,563,040 -0.20(-0.67%)
Jun 15, 2016 29.93 30.37 29.64 30.12 15,999,947 -0.04(-0.14%)
Jun 14, 2016 30.33 30.52 29.87 30.16 10,480,147 -0.32(-1.05%)
Jun 13, 2016 30.75 30.84 30.30 30.49 10,699,098 -0.57(-1.82%)
Jun 10, 2016 30.69 31.21 30.51 31.05 9,209,845 +0.19(+0.63%)
Jun 09, 2016 30.79 31.04 30.64 30.86 8,397,321 +0.05(+0.16%)
Jun 08, 2016 30.63 30.96 30.51 30.81 6,132,952 +0.19(+0.63%)
Jun 07, 2016 30.46 30.81 30.30 30.61 4,240,770 +0.23(+0.75%)
Jun 06, 2016 30.55 30.72 30.36 30.38 4,367,692 -0.19(-0.63%)
Jun 03, 2016 30.54 30.67 30.37 30.58 5,568,412 -0.16(-0.52%)
Jun 02, 2016 30.62 30.81 30.44 30.74 6,355,885 +0.02(+0.06%)
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.