Kroger Co (NY: KR )

48.45 USD -0.66 (-1.35%)
Streaming Delayed Price Updated: 2:30 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 20.33 20.41 20.04 20.06 12,285,719 -0.20(-0.99%)
Sep 28, 2017 20.19 20.52 20.15 20.26 12,922,656 +0.03(+0.15%)
Sep 27, 2017 20.36 20.57 20.13 20.23 12,554,610 +0.04(+0.20%)
Sep 26, 2017 19.95 20.36 19.95 20.19 22,762,204 +0.25(+1.25%)
Sep 25, 2017 20.05 20.24 19.89 19.94 16,845,569 -0.21(-1.04%)
Sep 22, 2017 20.26 20.44 20.04 20.15 14,232,972 -0.07(-0.35%)
Sep 21, 2017 20.83 20.85 20.22 20.22 20,305,166 -0.58(-2.79%)
Sep 20, 2017 21.08 21.14 20.75 20.80 13,242,043 -0.33(-1.56%)
Sep 19, 2017 21.49 21.59 21.08 21.13 9,686,499 -0.31(-1.45%)
Sep 18, 2017 21.52 21.67 21.33 21.44 8,369,798 -0.13(-0.60%)
Sep 15, 2017 21.28 21.61 21.24 21.57 15,154,036 +0.31(+1.46%)
Sep 14, 2017 21.75 21.87 21.16 21.26 11,900,882 -0.47(-2.16%)
Sep 13, 2017 21.60 22.08 21.56 21.73 12,381,358 +0.15(+0.70%)
Sep 12, 2017 21.61 21.79 21.38 21.58 18,888,761 +0.24(+1.12%)
Sep 11, 2017 20.97 21.35 20.73 21.34 21,638,115 +0.28(+1.33%)
Sep 08, 2017 21.35 21.79 20.41 21.06 62,444,244 -1.71(-7.51%)
Sep 07, 2017 22.53 22.93 22.21 22.77 21,078,720 +0.22(+0.98%)
Sep 06, 2017 22.42 22.61 22.19 22.55 14,273,680 +0.12(+0.53%)
Sep 05, 2017 22.29 22.80 22.25 22.43 11,803,904 +0.01(+0.04%)
Sep 01, 2017 21.97 22.54 21.94 22.42 13,862,536 +0.55(+2.51%)
Aug 31, 2017 22.15 22.19 21.81 21.87 15,823,714 -0.33(-1.49%)
Aug 30, 2017 21.85 22.20 21.57 22.20 10,805,424 +0.39(+1.79%)
Aug 29, 2017 21.71 21.93 21.60 21.81 8,744,704 +0.09(+0.41%)
Aug 28, 2017 21.30 21.89 21.21 21.72 16,486,763 -0.02(-0.09%)
Aug 25, 2017 21.32 22.06 21.30 21.74 31,786,570 +0.64(+3.03%)
Aug 24, 2017 23.00 23.25 21.06 21.10 39,038,753 -1.86(-8.10%)
Aug 23, 2017 22.90 23.09 22.85 22.96 6,019,649 +0.02(+0.09%)
Aug 22, 2017 22.66 23.07 22.66 22.94 6,502,801 +0.33(+1.46%)
Aug 21, 2017 22.85 22.97 22.55 22.61 7,690,671 -0.25(-1.09%)
Aug 18, 2017 22.76 23.08 22.74 22.86 7,969,409 +0.00(+0.00%)
Aug 17, 2017 22.88 23.51 22.85 22.86 15,232,074 -0.23(-1.00%)
Aug 16, 2017 23.31 23.34 22.97 23.09 8,193,521 -0.02(-0.09%)
Aug 15, 2017 23.58 23.58 23.07 23.11 8,189,447 -0.47(-1.99%)
Aug 14, 2017 23.54 23.71 23.46 23.58 7,670,173 +0.09(+0.38%)
Aug 11, 2017 23.23 24.02 23.04 23.49 10,591,133 -0.08(-0.34%)
Aug 10, 2017 23.81 23.90 23.54 23.57 7,533,555 -0.37(-1.55%)
Aug 09, 2017 24.06 24.10 23.89 23.94 5,597,645 -0.19(-0.79%)
Aug 08, 2017 24.26 24.45 24.09 24.13 9,033,047 -0.24(-0.98%)
Aug 07, 2017 24.14 24.54 24.13 24.37 7,260,047 +0.24(+0.99%)
Aug 04, 2017 24.16 24.32 24.03 24.13 7,953,630 +0.07(+0.29%)
Aug 03, 2017 24.57 24.58 23.85 24.06 12,425,525 -0.57(-2.31%)
Aug 02, 2017 24.59 24.70 24.42 24.63 8,694,819 +0.03(+0.12%)
Aug 01, 2017 24.50 24.64 24.28 24.60 9,205,512 +0.08(+0.33%)
Jul 31, 2017 24.30 24.56 24.16 24.52 11,312,413 +0.24(+0.99%)
Jul 28, 2017 23.91 24.28 23.84 24.28 10,322,216 +0.33(+1.38%)
Jul 27, 2017 23.70 24.08 23.52 23.95 8,650,082 +0.23(+0.97%)
Jul 26, 2017 23.82 24.03 23.65 23.72 10,979,805 +0.04(+0.17%)
Jul 25, 2017 23.36 23.81 23.33 23.68 9,014,708 +0.45(+1.94%)
Jul 24, 2017 23.25 23.33 23.17 23.23 6,004,885 -0.03(-0.13%)
Jul 21, 2017 23.20 23.30 23.01 23.26 7,001,199 +0.00(+0.00%)
Jul 20, 2017 23.00 23.39 22.99 23.26 8,227,793 +0.32(+1.39%)
Jul 19, 2017 22.60 22.96 22.56 22.94 8,743,016 +0.39(+1.73%)
Jul 18, 2017 22.85 22.87 22.54 22.55 9,997,610 -0.32(-1.40%)
Jul 17, 2017 23.00 23.16 22.82 22.87 10,516,626 -0.14(-0.61%)
Jul 14, 2017 22.98 23.20 22.89 23.01 7,146,252 +0.09(+0.39%)
Jul 13, 2017 22.99 23.01 22.61 22.92 9,080,976 +0.12(+0.53%)
Jul 12, 2017 22.73 22.94 22.65 22.80 8,707,492 +0.17(+0.75%)
Jul 11, 2017 22.61 22.92 22.50 22.63 10,069,606 +0.02(+0.09%)
Jul 10, 2017 23.10 23.15 22.60 22.61 13,675,011 -0.55(-2.37%)
Jul 07, 2017 23.18 23.34 23.04 23.16 9,525,408 +0.03(+0.13%)
Jul 06, 2017 23.20 23.57 23.05 23.13 13,637,483 -0.10(-0.43%)
Jul 05, 2017 23.65 23.68 22.97 23.23 14,211,199 -0.32(-1.36%)
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.