Kroger Co (NY: KR )

48.59 USD -0.53 (-1.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 48.92 49.11 48.28 48.59 7,173,129 -0.53(-1.08%)
Jan 14, 2022 49.12 0 -0.36(-0.73%)
Jan 13, 2022 47.26 50.15 47.15 49.48 12,665,702 +2.34(+4.96%)
Jan 12, 2022 47.05 47.27 46.17 47.14 6,787,001 -0.57(-1.19%)
Jan 11, 2022 49.11 49.69 47.33 47.71 8,873,084 -1.39(-2.83%)
Jan 10, 2022 48.29 49.58 48.15 49.10 10,632,283 +0.98(+2.04%)
Jan 07, 2022 47.25 48.89 47.14 48.12 8,672,792 +1.00(+2.12%)
Jan 06, 2022 47.02 47.42 46.35 47.12 7,114,885 +0.31(+0.66%)
Jan 05, 2022 46.32 47.53 46.28 46.81 8,367,502 +0.64(+1.39%)
Jan 04, 2022 45.17 46.33 45.10 46.17 10,377,708 +0.98(+2.17%)
Jan 03, 2022 44.91 45.22 44.52 45.19 6,024,774 -0.07(-0.15%)
Dec 31, 2021 45.11 45.70 45.11 45.26 4,755,543 +0.12(+0.27%)
Dec 30, 2021 45.27 45.63 44.67 45.14 4,571,619 +0.43(+0.96%)
Dec 29, 2021 44.50 44.88 44.30 44.71 4,286,655 +0.29(+0.65%)
Dec 28, 2021 43.79 44.44 43.74 44.42 5,235,633 +0.68(+1.55%)
Dec 27, 2021 43.31 43.79 43.04 43.74 3,772,434 +0.53(+1.23%)
Dec 23, 2021 43.49 43.77 43.18 43.21 4,115,663 -0.31(-0.71%)
Dec 22, 2021 43.92 44.22 43.02 43.52 6,016,089 -0.35(-0.80%)
Dec 21, 2021 45.23 45.69 43.60 43.87 10,435,008 -1.64(-3.60%)
Dec 20, 2021 44.79 45.95 44.71 45.51 10,285,673 +0.72(+1.61%)
Dec 17, 2021 45.86 47.04 44.77 44.79 14,018,966 -1.12(-2.44%)
Dec 16, 2021 46.09 46.22 45.45 45.91 9,585,343 -0.31(-0.67%)
Dec 15, 2021 45.77 46.47 45.64 46.22 9,058,290 +0.64(+1.40%)
Dec 14, 2021 45.64 46.92 45.03 45.58 6,991,556 -0.05(-0.11%)
Dec 13, 2021 44.39 45.97 44.21 45.63 8,903,512 +1.03(+2.31%)
Dec 10, 2021 43.65 44.68 43.46 44.60 7,090,042 +0.92(+2.11%)
Dec 09, 2021 42.91 43.83 42.89 43.68 8,311,812 +0.87(+2.03%)
Dec 08, 2021 45.07 45.59 42.09 42.81 18,429,669 -2.26(-5.01%)
Dec 07, 2021 45.08 45.65 44.90 45.07 6,615,320 -0.04(-0.09%)
Dec 06, 2021 43.89 45.58 43.55 45.11 10,305,455 +1.68(+3.87%)
Dec 03, 2021 45.00 45.12 42.94 43.43 12,398,494 -1.22(-2.73%)
Dec 02, 2021 42.46 45.68 41.73 44.65 26,023,039 +4.44(+11.04%)
Dec 01, 2021 41.53 41.78 40.18 40.21 8,937,878 -1.32(-3.18%)
Nov 30, 2021 42.17 42.74 41.38 41.53 13,103,965 -0.82(-1.94%)
Nov 29, 2021 42.81 43.38 42.32 42.35 5,958,955 -0.79(-1.83%)
Nov 26, 2021 42.50 43.97 42.50 43.14 7,507,234 +0.60(+1.41%)
Nov 24, 2021 43.06 43.07 42.30 42.54 4,706,885 -0.52(-1.21%)
Nov 23, 2021 42.78 43.38 42.41 43.06 5,141,950 +0.20(+0.47%)
Nov 22, 2021 41.22 43.08 41.16 42.86 6,711,895 +1.97(+4.82%)
Nov 19, 2021 41.51 41.89 40.75 40.89 7,031,517 -0.51(-1.23%)
Nov 18, 2021 40.78 41.51 40.65 41.40 4,352,183 +0.75(+1.85%)
Nov 17, 2021 41.63 41.67 40.59 40.65 10,086,629 -1.04(-2.49%)
Nov 16, 2021 42.26 42.34 41.50 41.69 6,129,965 -0.97(-2.27%)
Nov 15, 2021 42.43 42.90 42.21 42.66 4,050,659 +0.23(+0.54%)
Nov 12, 2021 42.10 42.72 41.90 42.43 3,677,919 +0.16(+0.38%)
Nov 11, 2021 42.42 42.75 42.08 42.27 4,816,034 -0.20(-0.47%)
Nov 10, 2021 41.90 42.47 3,977,522 +0.54(+1.29%)
Nov 09, 2021 41.81 42.27 41.63 41.93 3,441,187 +0.23(+0.55%)
Nov 08, 2021 42.21 42.45 41.38 41.70 4,896,158 -0.62(-1.47%)
Nov 05, 2021 43.46 43.52 41.98 42.32 6,137,316 -1.10(-2.53%)
Nov 04, 2021 42.70 43.49 42.40 43.42 7,479,659 +0.47(+1.09%)
Nov 03, 2021 41.28 42.96 41.21 42.95 10,823,142 +2.25(+5.53%)
Nov 02, 2021 40.75 41.32 40.16 40.70 5,785,139 +0.25(+0.62%)
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.