Kroger Co (NY: KR )

48.60 USD -0.52 (-1.05%)
Streaming Delayed Price Updated: 2:40 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 34.51 34.51 34.51 0 -0.08(-0.23%)
Dec 29, 2016 34.67 34.88 34.54 34.59 3,358,913 -0.09(-0.26%)
Dec 28, 2016 35.16 35.24 34.48 34.68 4,948,767 -0.49(-1.39%)
Dec 27, 2016 34.97 35.27 34.87 35.17 3,434,492 +0.09(+0.26%)
Dec 23, 2016 35.08 35.08 35.08 0 +0.10(+0.29%)
Dec 22, 2016 35.15 35.46 34.75 34.98 6,358,971 -0.23(-0.65%)
Dec 21, 2016 35.40 35.58 35.21 35.21 6,085,993 -0.28(-0.79%)
Dec 20, 2016 35.88 35.98 35.48 35.49 7,672,171 -0.39(-1.09%)
Dec 19, 2016 36.03 36.44 35.78 35.88 8,985,739 -0.06(-0.17%)
Dec 16, 2016 36.02 36.09 35.65 35.94 10,860,855 -0.02(-0.06%)
Dec 15, 2016 34.77 36.05 34.60 35.96 12,898,469 +1.24(+3.57%)
Dec 14, 2016 34.70 35.38 34.60 34.72 10,175,179 +0.30(+0.87%)
Dec 13, 2016 34.02 34.53 33.84 34.42 6,598,192 +0.20(+0.58%)
Dec 12, 2016 34.66 34.88 34.10 34.22 10,584,910 -0.56(-1.61%)
Dec 09, 2016 34.19 34.80 33.99 34.78 6,904,090 +0.59(+1.73%)
Dec 08, 2016 33.87 34.37 33.50 34.19 7,238,623 +0.56(+1.67%)
Dec 07, 2016 33.06 33.75 32.97 33.63 7,551,182 +0.56(+1.69%)
Dec 06, 2016 32.83 33.09 32.47 33.07 8,558,498 +0.14(+0.43%)
Dec 05, 2016 33.13 33.22 32.70 32.93 10,635,578 -0.37(-1.11%)
Dec 02, 2016 33.30 33.83 32.87 33.30 16,221,727 -0.06(-0.18%)
Dec 01, 2016 31.16 33.40 31.09 33.36 18,820,889 +1.06(+3.28%)
Nov 30, 2016 32.81 32.81 31.95 32.30 13,711,116 -0.80(-2.42%)
Nov 29, 2016 33.71 33.75 33.06 33.10 8,261,666 -0.56(-1.66%)
Nov 28, 2016 33.88 34.10 33.37 33.66 4,903,869 -0.22(-0.65%)
Nov 25, 2016 33.91 34.15 33.80 33.88 2,669,717 +0.18(+0.53%)
Nov 23, 2016 33.70 33.70 33.70 0 +0.23(+0.69%)
Nov 22, 2016 33.68 33.73 33.41 33.47 5,829,079 -0.06(-0.18%)
Nov 21, 2016 33.45 33.84 33.34 33.53 5,447,940 +0.08(+0.24%)
Nov 18, 2016 33.51 33.88 33.23 33.45 5,340,260 -0.07(-0.21%)
Nov 17, 2016 32.97 33.59 32.59 33.52 10,185,389 -0.18(-0.53%)
Nov 16, 2016 34.75 34.77 33.59 33.70 10,308,941 -1.16(-3.33%)
Nov 15, 2016 34.62 34.95 34.04 34.86 10,258,678 +0.22(+0.64%)
Nov 14, 2016 33.55 34.95 33.55 34.64 15,572,790 +1.12(+3.34%)
Nov 11, 2016 32.90 33.54 32.57 33.52 11,575,589 +0.65(+1.98%)
Nov 10, 2016 32.19 33.44 32.13 32.87 14,255,839 +0.58(+1.80%)
Nov 09, 2016 30.53 32.46 30.44 32.29 12,681,475 +1.39(+4.50%)
Nov 08, 2016 31.15 31.22 30.60 30.90 7,260,197 -0.34(-1.09%)
Nov 07, 2016 31.19 31.43 30.99 31.24 5,808,249 +0.32(+1.03%)
Nov 04, 2016 30.96 31.53 30.74 30.92 7,978,712 -0.10(-0.32%)
Nov 03, 2016 32.22 32.22 30.93 31.02 8,920,337 -1.20(-3.72%)
Nov 02, 2016 30.85 32.48 30.83 32.22 13,546,490 +1.43(+4.64%)
Nov 01, 2016 31.09 31.11 30.69 30.79 8,519,991 -0.19(-0.61%)
Oct 31, 2016 31.30 31.56 30.83 30.98 7,550,739 -0.28(-0.90%)
Oct 28, 2016 30.98 31.43 30.89 31.26 6,797,331 +0.24(+0.77%)
Oct 27, 2016 30.96 31.20 30.68 31.02 7,766,954 +0.12(+0.39%)
Oct 26, 2016 30.79 31.13 30.75 30.90 4,870,377 -0.01(-0.03%)
Oct 25, 2016 31.06 31.06 30.86 30.91 4,300,317 -0.27(-0.87%)
Oct 24, 2016 30.85 31.29 30.84 31.18 5,321,973 +0.42(+1.37%)
Oct 21, 2016 30.98 31.09 30.65 30.76 8,730,258 -0.16(-0.52%)
Oct 20, 2016 31.03 31.16 30.79 30.92 8,740,366 -0.09(-0.29%)
Oct 19, 2016 30.49 31.06 30.26 31.01 10,212,131 +0.37(+1.21%)
Oct 18, 2016 30.86 30.93 30.50 30.64 9,959,466 -0.19(-0.62%)
Oct 17, 2016 31.33 31.34 30.69 30.83 10,576,518 -0.44(-1.41%)
Oct 14, 2016 31.17 31.58 31.01 31.27 14,820,078 +0.14(+0.45%)
Oct 13, 2016 31.07 31.17 30.60 31.13 14,246,330 -0.06(-0.19%)
Oct 12, 2016 30.24 31.44 29.97 31.19 31,126,490 +1.08(+3.59%)
Oct 11, 2016 29.31 30.21 29.24 30.11 17,780,239 +1.06(+3.65%)
Oct 10, 2016 29.00 29.39 28.95 29.05 7,665,641 +0.05(+0.17%)
Oct 07, 2016 29.37 29.59 29.00 29.00 11,322,790 -0.37(-1.26%)
Oct 06, 2016 28.75 29.60 28.71 29.37 17,280,299 +0.53(+1.84%)
Oct 05, 2016 28.97 29.11 28.76 28.84 27,597,920 -0.16(-0.55%)
Oct 04, 2016 29.25 29.39 28.88 29.00 11,173,136 -0.28(-0.96%)
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.