Kroger Co (NY: KR )

39.98 USD -0.20 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 40.24 40.96 39.95 39.98 7,089,902 -0.20(-0.50%)
Sep 23, 2021 40.23 40.53 39.86 40.18 7,241,582 +0.08(+0.20%)
Sep 22, 2021 40.68 40.68 40.01 40.10 6,155,649 -0.35(-0.87%)
Sep 21, 2021 40.58 40.95 40.24 40.45 6,492,811 +0.04(+0.10%)
Sep 20, 2021 40.50 41.17 40.16 40.41 7,948,131 -0.53(-1.29%)
Sep 17, 2021 40.75 41.41 40.65 40.94 26,090,723 +0.07(+0.17%)
Sep 16, 2021 41.16 41.77 40.61 40.87 10,105,919 -0.23(-0.56%)
Sep 15, 2021 41.74 42.24 41.07 41.10 10,537,992 -0.69(-1.65%)
Sep 14, 2021 43.00 43.08 41.61 41.79 11,341,831 -1.09(-2.54%)
Sep 13, 2021 42.80 43.58 42.64 42.88 9,334,205 +0.21(+0.49%)
Sep 10, 2021 44.72 44.86 41.92 42.67 25,252,147 -3.46(-7.50%)
Sep 09, 2021 46.05 46.37 45.21 46.13 9,820,148 -0.16(-0.35%)
Sep 08, 2021 46.14 46.92 45.85 46.29 8,348,763 +0.30(+0.65%)
Sep 07, 2021 46.75 46.79 45.92 45.99 7,705,900 -0.66(-1.41%)
Sep 03, 2021 47.05 47.24 46.58 46.65 5,460,438 -0.66(-1.40%)
Sep 02, 2021 45.99 47.99 45.86 47.31 12,094,722 +1.57(+3.43%)
Sep 01, 2021 45.92 46.04 45.30 45.74 6,880,566 -0.29(-0.63%)
Aug 31, 2021 46.29 46.45 45.63 46.03 8,581,647 -0.17(-0.37%)
Aug 30, 2021 45.52 46.62 45.39 46.20 5,816,182 +0.71(+1.56%)
Aug 27, 2021 45.19 45.64 44.93 45.49 3,701,280 +0.32(+0.71%)
Aug 26, 2021 45.76 45.80 45.05 45.17 7,358,972 -0.63(-1.38%)
Aug 25, 2021 45.75 46.32 45.54 45.80 5,367,723 +0.05(+0.11%)
Aug 24, 2021 46.76 46.92 45.63 45.75 6,977,531 -0.99(-2.12%)
Aug 23, 2021 47.00 47.18 46.32 46.74 5,802,536 -0.20(-0.43%)
Aug 20, 2021 45.96 47.01 45.71 46.94 6,685,884 +1.01(+2.20%)
Aug 19, 2021 46.09 46.83 45.66 45.93 11,885,240 -0.33(-0.71%)
Aug 18, 2021 45.24 46.39 45.19 46.26 11,775,691 +0.82(+1.80%)
Aug 17, 2021 43.75 45.58 43.67 45.44 14,003,910 +1.99(+4.58%)
Aug 16, 2021 42.86 43.51 42.69 43.45 5,457,731 +0.64(+1.49%)
Aug 13, 2021 42.69 42.98 42.51 42.81 3,587,242 +0.17(+0.40%)
Aug 12, 2021 42.92 42.99 42.53 42.64 4,292,984 -0.36(-0.84%)
Aug 11, 2021 42.71 43.17 42.57 43.00 5,508,361 +0.22(+0.51%)
Aug 10, 2021 42.36 43.21 42.21 42.78 5,586,221 +0.50(+1.18%)
Aug 09, 2021 41.85 42.40 41.73 42.28 4,510,089 +0.53(+1.27%)
Aug 06, 2021 41.94 42.18 41.56 41.75 4,237,999 -0.12(-0.29%)
Aug 05, 2021 42.15 42.42 41.82 41.87 4,245,754 -0.05(-0.12%)
Aug 04, 2021 42.50 42.74 41.78 41.92 5,364,080 -0.70(-1.64%)
Aug 03, 2021 40.95 42.75 40.83 42.62 10,301,536 +1.61(+3.93%)
Aug 02, 2021 40.75 41.13 40.23 41.01 5,233,770 +0.31(+0.76%)
Jul 30, 2021 40.80 41.95 40.61 40.70 9,505,388 -0.02(-0.05%)
Jul 29, 2021 40.28 41.01 40.05 40.72 4,962,443 +0.69(+1.72%)
Jul 28, 2021 40.00 40.18 39.74 40.03 3,897,329 +0.00(+0.00%)
Jul 27, 2021 39.69 40.10 39.47 40.03 4,019,529 +0.24(+0.60%)
Jul 26, 2021 39.94 40.41 39.74 39.79 4,875,800 -0.10(-0.25%)
Jul 23, 2021 39.74 39.90 39.43 39.89 4,924,762 +0.16(+0.40%)
Jul 22, 2021 40.00 40.01 39.36 39.73 6,523,759 -0.38(-0.95%)
Jul 21, 2021 40.66 40.72 40.02 40.11 5,609,831 -0.46(-1.13%)
Jul 20, 2021 41.01 41.50 40.22 40.57 9,974,883 -0.50(-1.22%)
Jul 19, 2021 39.40 41.19 39.25 41.07 13,944,976 +1.71(+4.34%)
Jul 16, 2021 38.90 39.66 38.80 39.36 8,131,593 +0.52(+1.34%)
Jul 15, 2021 38.39 39.02 38.39 38.84 11,654,107 +0.52(+1.36%)
Jul 14, 2021 38.04 38.60 37.92 38.32 7,317,874 +0.25(+0.66%)
Jul 13, 2021 38.30 38.60 37.85 38.07 4,576,840 -0.24(-0.63%)
Jul 12, 2021 38.23 38.54 38.11 38.31 4,392,201 +0.04(+0.10%)
Jul 09, 2021 38.05 38.45 37.85 38.27 5,033,433 +0.39(+1.03%)
Jul 08, 2021 37.70 38.17 37.44 37.88 5,705,972 +0.24(+0.64%)
Jul 07, 2021 37.41 37.98 37.26 37.64 4,778,046 +0.23(+0.61%)
Jul 06, 2021 38.15 38.15 37.36 37.41 9,159,948 -0.96(-2.50%)
Jul 02, 2021 38.26 38.79 38.26 38.37 6,049,024 +0.24(+0.63%)
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.