Kroger Co (NY: KR )

40.23 USD +0.93 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 35.63 36.58 34.45 34.50 17,188,800 -0.88(-2.49%)
Jan 28, 2021 37.68 39.43 34.76 35.38 28,533,197 -3.37(-8.70%)
Jan 27, 2021 37.20 42.99 37.02 38.75 40,039,243 +1.68(+4.53%)
Jan 26, 2021 34.51 37.17 34.42 37.07 24,961,362 +2.50(+7.23%)
Jan 25, 2021 33.50 37.03 33.35 34.57 32,562,636 +1.01(+3.01%)
Jan 22, 2021 33.39 33.72 32.77 33.56 9,458,100 +0.35(+1.05%)
Jan 21, 2021 33.01 33.45 32.89 33.21 8,579,850 +0.14(+0.42%)
Jan 20, 2021 32.94 33.17 32.53 33.07 10,877,072 -0.55(-1.64%)
Jan 19, 2021 33.70 33.73 33.05 33.62 9,642,628 -0.08(-0.24%)
Jan 15, 2021 33.15 34.22 32.86 33.70 14,722,500 +0.56(+1.69%)
Jan 14, 2021 32.07 33.44 31.92 33.14 20,646,244 +1.15(+3.59%)
Jan 13, 2021 31.58 32.12 31.44 31.99 8,671,194 +0.47(+1.49%)
Jan 12, 2021 32.02 32.35 31.50 31.52 10,566,259 -0.24(-0.76%)
Jan 11, 2021 31.59 32.03 31.59 31.76 8,842,236 +0.13(+0.41%)
Jan 08, 2021 31.87 31.92 31.43 31.63 9,175,300 -0.19(-0.60%)
Jan 07, 2021 31.75 32.41 31.70 31.82 9,476,087 -0.39(-1.21%)
Jan 06, 2021 32.04 32.70 32.00 32.21 11,869,710 +0.31(+0.97%)
Jan 05, 2021 32.01 32.28 31.73 31.90 8,999,218 -0.23(-0.72%)
Jan 04, 2021 31.77 32.26 31.70 32.13 11,296,031 +0.37(+1.16%)
Dec 31, 2020 31.76 31.76 31.76 6,711,882 +0.21(+0.67%)
Dec 30, 2020 31.53 31.76 31.50 31.55 6,711,882 +0.09(+0.29%)
Dec 29, 2020 31.33 31.63 31.31 31.46 6,463,928 +0.07(+0.22%)
Dec 28, 2020 31.60 31.68 31.25 31.39 7,024,107 -0.14(-0.44%)
Dec 24, 2020 31.29 31.62 31.25 31.53 2,918,900 +0.14(+0.45%)
Dec 23, 2020 30.88 31.60 30.88 31.39 9,507,338 +0.50(+1.62%)
Dec 22, 2020 30.75 30.92 30.64 30.89 13,974,417 +0.09(+0.29%)
Dec 21, 2020 30.65 30.80 30.35 30.80 12,268,549 -0.07(-0.23%)
Dec 18, 2020 30.96 31.08 30.71 30.87 13,345,400 -0.13(-0.42%)
Dec 17, 2020 31.02 31.08 30.84 31.00 11,126,326 +0.03(+0.10%)
Dec 16, 2020 31.17 31.32 30.82 30.97 12,654,157 -0.22(-0.71%)
Dec 15, 2020 31.38 31.42 31.09 31.19 9,040,432 -0.11(-0.35%)
Dec 14, 2020 31.32 31.59 31.25 31.30 10,292,800 -0.04(-0.13%)
Dec 11, 2020 31.25 31.54 31.14 31.34 10,604,000 +0.13(+0.42%)
Dec 10, 2020 31.15 31.32 30.95 31.21 9,032,829 +0.00(+0.00%)
Dec 09, 2020 31.34 31.57 31.00 31.21 12,961,951 -0.09(-0.29%)
Dec 08, 2020 30.89 31.31 30.88 31.30 12,402,842 +0.35(+1.13%)
Dec 07, 2020 30.59 31.19 30.52 30.95 18,492,412 +0.37(+1.21%)
Dec 04, 2020 30.82 30.91 30.43 30.58 18,170,100 -0.30(-0.97%)
Dec 03, 2020 30.89 31.20 30.35 30.88 33,199,166 -1.41(-4.37%)
Dec 02, 2020 32.90 33.12 32.07 32.29 18,362,591 -0.72(-2.18%)
Dec 01, 2020 32.82 33.35 32.66 33.01 10,814,837 +0.01(+0.03%)
Nov 30, 2020 32.70 33.17 32.54 33.00 34,104,159 +0.57(+1.76%)
Nov 27, 2020 32.51 32.80 32.39 32.43 5,265,700 +0.11(+0.34%)
Nov 25, 2020 32.58 32.69 32.15 32.32 8,672,200 -0.37(-1.13%)
Nov 24, 2020 33.18 33.28 32.65 32.69 11,293,239 -0.34(-1.03%)
Nov 23, 2020 32.31 33.24 32.28 33.03 12,656,125 +0.59(+1.82%)
Nov 20, 2020 32.77 33.05 32.35 32.44 7,793,600 -0.32(-0.98%)
Nov 19, 2020 32.19 32.96 32.19 32.76 9,112,156 +0.72(+2.25%)
Nov 18, 2020 32.10 32.47 31.97 32.04 7,226,520 +0.14(+0.44%)
Nov 17, 2020 32.14 32.27 31.54 31.90 11,180,591 -0.40(-1.24%)
Nov 16, 2020 31.94 32.66 31.61 32.30 10,464,701 +0.16(+0.50%)
Nov 13, 2020 32.03 32.21 31.82 32.14 6,621,800 +0.11(+0.34%)
Nov 12, 2020 32.22 32.22 31.57 32.03 9,012,164 -0.06(-0.19%)
Nov 11, 2020 32.00 32.48 31.68 32.09 9,259,996 +0.17(+0.53%)
Nov 10, 2020 31.00 31.95 30.92 31.92 10,230,065 +0.91(+2.93%)
Nov 09, 2020 31.96 32.07 30.47 31.01 20,649,942 -2.16(-6.51%)
Nov 06, 2020 32.77 33.35 32.69 33.17 7,473,700 +0.45(+1.38%)
Nov 05, 2020 32.28 32.87 32.06 32.72 7,239,103 +0.63(+1.96%)
Nov 04, 2020 32.63 32.74 32.03 32.09 9,291,809 -0.65(-1.99%)
Nov 03, 2020 32.08 32.83 32.08 32.74 6,429,665 +0.68(+2.12%)
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.