Kroger Co (NY: KR )

46.92 USD -0.35 (-0.74%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 34.30 34.40 33.80 34.19 19,149,521 -0.21(-0.61%)
Jul 28, 2016 35.23 35.24 34.38 34.40 14,382,732 -1.17(-3.29%)
Jul 27, 2016 36.32 36.37 35.54 35.57 6,228,104 -0.85(-2.33%)
Jul 26, 2016 36.16 36.46 35.80 36.42 6,968,302 +0.63(+1.76%)
Jul 25, 2016 35.73 35.79 35.42 35.79 5,385,384 -0.19(-0.53%)
Jul 22, 2016 36.13 36.20 35.80 35.98 3,295,681 +0.02(+0.06%)
Jul 21, 2016 36.29 36.32 35.82 35.96 3,735,697 -0.44(-1.21%)
Jul 20, 2016 36.39 36.55 36.09 36.40 4,126,065 +0.19(+0.52%)
Jul 19, 2016 36.30 36.45 36.05 36.21 4,820,360 -0.13(-0.36%)
Jul 18, 2016 36.69 36.85 36.30 36.34 8,563,976 -0.37(-1.01%)
Jul 15, 2016 37.05 37.26 36.44 36.71 7,754,061 -0.59(-1.58%)
Jul 14, 2016 37.48 37.62 37.10 37.30 6,840,308 -0.18(-0.48%)
Jul 13, 2016 37.34 37.64 37.16 37.48 5,704,656 +0.09(+0.24%)
Jul 12, 2016 37.56 37.57 36.98 37.39 4,572,984 -0.15(-0.40%)
Jul 11, 2016 37.87 37.97 37.47 37.54 5,870,790 -0.32(-0.85%)
Jul 08, 2016 37.56 37.88 37.32 37.86 5,792,452 +0.54(+1.45%)
Jul 07, 2016 37.51 37.72 37.19 37.32 8,280,638 -0.26(-0.69%)
Jul 06, 2016 37.31 37.65 37.28 37.58 9,419,287 +0.25(+0.67%)
Jul 05, 2016 36.60 37.40 36.55 37.33 8,543,423 +0.78(+2.13%)
Jul 01, 2016 36.89 36.55 36.55 36.55 7,121,000 -0.24(-0.65%)
Jun 30, 2016 36.45 36.79 36.03 36.79 10,255,838 +0.34(+0.93%)
Jun 29, 2016 36.35 36.65 36.24 36.45 7,589,547 +0.40(+1.11%)
Jun 28, 2016 36.81 37.00 35.88 36.05 11,941,127 -0.57(-1.56%)
Jun 27, 2016 34.88 36.87 34.75 36.62 19,495,019 +1.48(+4.21%)
Jun 24, 2016 34.00 35.50 33.90 35.14 14,689,510 +0.47(+1.36%)
Jun 23, 2016 34.54 34.67 34.35 34.67 8,560,509 +0.45(+1.32%)
Jun 22, 2016 34.50 34.53 34.08 34.22 16,952,018 -0.25(-0.73%)
Jun 21, 2016 34.75 34.82 34.28 34.47 13,322,627 -0.24(-0.69%)
Jun 20, 2016 35.30 35.67 34.71 34.71 9,017,786 -0.47(-1.34%)
Jun 17, 2016 35.37 35.50 34.52 35.18 16,578,186 -0.29(-0.82%)
Jun 16, 2016 36.98 36.98 35.35 35.47 19,032,686 -0.24(-0.67%)
Jun 15, 2016 35.48 36.01 35.14 35.71 13,496,495 -0.05(-0.14%)
Jun 14, 2016 35.96 36.18 35.41 35.76 8,840,358 -0.38(-1.05%)
Jun 13, 2016 36.45 36.56 35.92 36.14 9,025,050 -0.67(-1.82%)
Jun 10, 2016 36.38 37.00 36.17 36.81 7,768,815 +0.23(+0.63%)
Jun 09, 2016 36.50 36.80 36.32 36.58 7,083,424 +0.06(+0.16%)
Jun 08, 2016 36.31 36.70 36.17 36.52 5,173,352 +0.23(+0.63%)
Jun 07, 2016 36.11 36.52 35.92 36.29 3,577,233 +0.27(+0.75%)
Jun 06, 2016 36.22 36.42 35.99 36.02 3,684,296 -0.23(-0.63%)
Jun 03, 2016 36.20 36.35 36.00 36.25 4,697,144 -0.19(-0.52%)
Jun 02, 2016 36.30 36.52 36.08 36.44 5,361,404 +0.02(+0.05%)
Jun 01, 2016 35.79 36.46 35.68 36.42 7,869,284 +0.66(+1.85%)
May 31, 2016 35.72 36.05 35.62 35.76 9,953,485 +0.05(+0.14%)
May 27, 2016 35.73 35.71 35.71 35.71 5,271,000 +0.12(+0.34%)
May 26, 2016 34.99 35.71 34.95 35.59 6,631,481 +0.65(+1.86%)
May 25, 2016 35.55 35.69 34.83 34.94 6,992,724 -0.58(-1.63%)
May 24, 2016 34.82 35.55 34.79 35.52 7,772,307 +0.72(+2.07%)
May 23, 2016 34.65 34.95 34.62 34.80 5,940,194 +0.18(+0.52%)
May 20, 2016 34.95 34.95 34.47 34.62 6,174,013 -0.21(-0.60%)
May 19, 2016 34.49 34.91 34.30 34.83 8,330,435 +0.46(+1.34%)
May 18, 2016 34.30 34.49 33.73 34.37 9,784,570 -0.09(-0.26%)
May 17, 2016 34.64 34.79 34.31 34.46 5,442,982 -0.30(-0.86%)
May 16, 2016 34.79 35.04 34.42 34.76 5,932,911 -0.10(-0.29%)
May 13, 2016 34.72 35.20 34.69 34.86 6,262,915 -0.03(-0.09%)
May 12, 2016 34.77 35.10 34.51 34.89 4,972,813 +0.18(+0.52%)
May 11, 2016 34.98 35.19 34.70 34.71 5,619,644 -0.53(-1.50%)
May 10, 2016 35.44 35.57 34.97 35.24 7,819,489 -0.60(-1.67%)
May 09, 2016 34.80 35.89 34.56 35.84 8,408,437 +1.29(+3.73%)
May 06, 2016 34.89 34.99 34.22 34.55 5,042,737 -0.37(-1.06%)
May 05, 2016 34.48 34.99 34.22 34.92 11,364,439 -0.08(-0.23%)
May 04, 2016 35.03 35.08 34.19 35.00 8,047,984 -0.20(-0.57%)
May 03, 2016 35.18 35.39 35.09 35.20 6,469,202 -0.23(-0.65%)
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.