Skip to main content

Kroger Co (NY: KR )

57.09 +0.19 (+0.33%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 30.34 30.38 29.59 30.10 9,703,270 -0.45(-1.48%)
Apr 28, 2016 30.73 31.17 30.45 30.55 6,950,384 -0.33(-1.07%)
Apr 27, 2016 31.03 31.23 30.78 30.89 5,730,492 -0.08(-0.25%)
Apr 26, 2016 31.25 31.57 30.87 30.96 7,344,297 -0.31(-1.01%)
Apr 25, 2016 30.15 31.35 30.10 31.28 11,285,619 +1.01(+3.34%)
Apr 22, 2016 30.93 31.08 29.88 30.27 15,249,445 -0.76(-2.44%)
Apr 21, 2016 31.43 31.48 30.90 31.02 9,074,561 -0.41(-1.30%)
Apr 20, 2016 30.94 31.76 30.85 31.43 10,428,031 +0.61(+1.99%)
Apr 19, 2016 31.29 31.29 30.71 30.82 13,299,883 -0.38(-1.23%)
Apr 18, 2016 31.14 31.25 30.84 31.20 10,441,090 -0.20(-0.62%)
Apr 15, 2016 31.62 31.75 31.23 31.40 8,829,670 -0.14(-0.43%)
Apr 14, 2016 31.89 31.97 31.48 31.53 7,047,317 -0.67(-2.09%)
Apr 13, 2016 31.80 32.22 31.73 32.20 6,450,189 +0.60(+1.88%)
Apr 12, 2016 31.64 31.75 31.38 31.61 7,054,405 -0.01(-0.03%)
Apr 11, 2016 32.32 32.40 31.58 31.62 8,289,485 -0.70(-2.16%)
Apr 08, 2016 32.49 32.62 32.26 32.32 9,208,444 -0.15(-0.47%)
Apr 07, 2016 33.06 33.30 32.35 32.47 8,160,067 -0.77(-2.33%)
Apr 06, 2016 32.51 33.36 32.51 33.24 10,749,124 +0.73(+2.25%)
Apr 05, 2016 32.07 32.64 31.98 32.51 11,568,171 +0.16(+0.50%)
Apr 04, 2016 32.60 32.71 32.25 32.35 8,514,320 -0.25(-0.76%)
Apr 01, 2016 32.27 32.68 32.25 32.60 7,785,222 +0.06(+0.18%)
Mar 31, 2016 32.39 32.66 32.30 32.54 8,097,888 +0.14(+0.42%)
Mar 30, 2016 32.37 32.56 32.16 32.40 8,199,578 +0.05(+0.16%)
Mar 29, 2016 32.16 32.45 32.10 32.35 6,796,100 -0.03(-0.08%)
Mar 28, 2016 32.02 32.40 31.92 32.37 7,946,582 +0.35(+1.09%)
Mar 24, 2016 31.64 32.03 32.03 32.03 11,198,924 +0.05(+0.16%)
Mar 23, 2016 32.26 32.34 31.78 31.98 10,809,684 -0.31(-0.95%)
Mar 22, 2016 32.48 32.60 32.06 32.28 9,469,864 -0.15(-0.47%)
Mar 21, 2016 32.65 32.83 32.40 32.43 7,030,131 -0.37(-1.12%)
Mar 18, 2016 32.44 33.07 32.32 32.80 11,776,996 +0.40(+1.23%)
Mar 17, 2016 32.71 32.80 32.31 32.40 11,396,129 -0.44(-1.35%)
Mar 16, 2016 32.21 32.91 32.17 32.84 7,320,102 +0.40(+1.23%)
Mar 15, 2016 32.33 32.72 32.09 32.44 6,578,683 -0.21(-0.65%)
Mar 14, 2016 32.69 33.05 32.31 32.66 7,424,149 -0.21(-0.65%)
Mar 11, 2016 32.24 32.90 32.22 32.87 10,400,176 +0.77(+2.41%)
Mar 10, 2016 32.16 32.29 31.69 32.09 10,749,089 -0.07(-0.21%)
Mar 09, 2016 31.56 32.37 31.55 32.16 10,893,336 +0.67(+2.13%)
Mar 08, 2016 31.41 32.05 31.35 31.49 10,536,435 -0.03(-0.08%)
Mar 07, 2016 31.12 32.03 31.08 31.52 14,615,864 +0.18(+0.57%)
Mar 04, 2016 32.00 32.07 31.01 31.34 24,738,444 -0.82(-2.54%)
Mar 03, 2016 32.16 32.70 31.38 32.15 47,801,340 -2.42(-7.01%)
Mar 02, 2016 34.60 34.80 34.41 34.58 11,276,742 +0.03(+0.07%)
Mar 01, 2016 34.33 34.65 33.95 34.55 10,583,551 +0.60(+1.78%)
Feb 29, 2016 33.77 34.42 33.68 33.95 12,699,430 +0.39(+1.17%)
Feb 26, 2016 33.64 33.98 33.34 33.56 7,491,799 -0.01(-0.03%)
Feb 25, 2016 33.07 33.60 32.96 33.57 8,974,882 +0.65(+1.96%)
Feb 24, 2016 32.70 32.98 32.41 32.92 8,141,871 -0.07(-0.21%)
Feb 23, 2016 32.43 33.15 32.26 32.99 7,078,481 +0.43(+1.33%)
Feb 22, 2016 32.41 32.69 32.20 32.55 6,523,660 +0.38(+1.19%)
Feb 19, 2016 32.15 32.43 31.83 32.17 8,156,389 -0.20(-0.63%)
Feb 18, 2016 33.17 33.39 32.07 32.37 13,554,584 -1.16(-3.45%)
Feb 17, 2016 32.75 33.64 32.66 33.53 9,108,688 +0.79(+2.42%)
Feb 16, 2016 32.87 33.19 32.43 32.74 8,002,442 +0.14(+0.42%)
Feb 12, 2016 31.59 32.60 32.60 32.60 8,849,126 +1.62(+5.22%)
Feb 11, 2016 30.98 31.46 30.44 30.99 11,273,770 -0.36(-1.14%)
Feb 10, 2016 31.25 32.12 31.18 31.35 10,710,496 +0.19(+0.61%)
Feb 09, 2016 30.76 31.47 30.76 31.15 13,617,306 -0.08(-0.24%)
Feb 08, 2016 31.45 31.51 30.04 31.23 18,518,202 -0.69(-2.15%)
Feb 05, 2016 33.08 33.20 31.78 31.92 11,523,389 -1.13(-3.41%)
Feb 04, 2016 33.69 33.83 32.95 33.05 8,610,368 -1.03(-3.04%)
Feb 03, 2016 34.17 34.33 33.55 34.08 10,043,179 +0.03(+0.07%)
Feb 02, 2016 33.72 34.12 33.52 34.05 9,563,860 +0.03(+0.10%)
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.