KR - The Kroger Co.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202028.3528.4628.1728.4528.451,551,989
Jan 27, 202027.9528.5127.7628.3328.334,241,700
Jan 24, 202028.4828.5128.1428.1928.194,642,200
Jan 23, 202028.3728.6228.2228.4428.443,959,600
Jan 22, 202028.3328.6328.3328.3728.374,821,800
Jan 21, 202028.2028.5628.0628.4128.417,318,200
Jan 17, 202028.0428.3528.0228.1528.155,614,300
Jan 16, 202028.3428.6228.0128.0828.085,537,500
Jan 15, 202028.7628.8628.2228.2928.295,676,400
Jan 14, 202028.3328.9128.3328.8428.846,134,700
Jan 13, 202028.3428.7128.2528.4228.423,796,000
Jan 10, 202028.4028.5728.2328.3628.364,549,300
Jan 09, 202028.5028.6628.1928.4428.445,725,300
Jan 08, 202028.7128.7328.4228.4228.427,341,600
Jan 07, 202028.7228.8028.4228.5928.595,882,200
Jan 06, 202028.5728.8728.3528.8028.806,929,600
Jan 03, 202028.4828.8228.4028.7028.705,442,000
Jan 02, 202029.0329.1628.3628.6628.666,224,900
Dec 31, 201929.0029.1128.8928.9928.993,752,500
Dec 30, 201928.7729.1628.7529.0629.064,602,700
Dec 27, 201928.9229.0128.7528.7628.763,361,800
Dec 26, 201929.0529.2128.8128.8928.893,872,300
Dec 24, 201928.7629.1228.7629.1029.101,641,100
Dec 23, 201929.0729.2128.8728.8928.894,323,600
Dec 20, 201928.9829.1128.7029.0029.009,343,600
Dec 19, 201928.4028.9828.3628.7628.768,431,100
Dec 18, 201928.6928.8328.3128.3328.338,949,500
Dec 17, 201928.3428.7828.2328.7028.7010,595,600
Dec 16, 201928.1528.3727.9628.3128.316,643,800
Dec 13, 201928.1628.1727.8528.0928.096,695,000
Dec 12, 201928.2728.5828.1428.2028.206,193,200
Dec 11, 201928.0028.0827.6228.0228.025,260,400
Dec 10, 201927.5928.0027.5527.8727.877,430,500
Dec 09, 201927.4327.8927.2827.8427.846,564,000
Dec 06, 201926.9027.5726.8627.4927.499,630,700
Dec 05, 201927.5027.8126.2526.8026.8014,335,700
Dec 04, 201927.3427.7527.3427.6427.6410,504,200
Dec 03, 201927.5527.6527.0427.3927.398,380,100
Dec 02, 201927.4227.7427.3027.7427.749,022,200
Nov 29, 201927.1727.5527.0227.3427.343,703,000
Nov 27, 201927.1827.4127.0827.2327.233,893,100
Nov 26, 201927.1727.1826.8627.0427.046,779,000
Nov 25, 201927.2227.2226.8527.0027.004,978,500
Nov 22, 201926.7127.1326.5927.0527.055,181,700
Nov 21, 201926.9026.9426.6026.7026.704,280,600
Nov 20, 201926.8326.8426.4826.5926.594,662,000
Nov 19, 201927.2327.2426.8126.8726.875,536,000
Nov 18, 201926.6827.0726.6527.0127.018,600,000
Nov 15, 201926.9427.0026.6926.7526.755,678,000
Nov 14, 201927.0227.2126.8126.9126.914,149,900
Nov 14, 20190.16 Dividend
Nov 13, 201927.0527.1026.8027.0626.906,385,400
Nov 12, 201926.8327.0626.6827.0026.847,176,500
Nov 11, 201926.9727.0526.4226.6126.457,003,000
Nov 08, 201926.8727.1326.7827.0226.866,614,100
Nov 07, 201927.0927.2926.7426.8626.709,614,900
Nov 06, 201928.0028.0126.8927.0026.8414,409,200
Nov 05, 201925.6028.0825.5427.8327.6726,560,000
Nov 04, 201925.1525.4724.8824.9924.849,042,100
Nov 01, 201924.6825.1424.6424.9924.846,107,600
Oct 31, 201924.8625.0324.5124.6424.497,027,200
Oct 30, 201924.5024.8324.4324.7424.595,037,100
Oct 29, 201924.8624.9124.0924.6324.4811,876,200
Oct 28, 201925.3025.4025.1125.3325.186,191,100
Oct 25, 201924.8925.3824.8925.2825.136,370,600
Oct 24, 201925.1125.1124.6924.9324.785,113,100
Oct 23, 201924.9125.1824.8124.9824.837,093,900
Oct 22, 201924.2524.9224.1124.8524.707,216,800
Oct 21, 201924.0024.3423.9924.1123.974,404,200
Oct 18, 201924.4024.5523.9123.9423.807,250,200
Oct 17, 201924.5124.6324.3324.4324.294,016,000
Oct 16, 201924.3024.7224.2824.5124.375,978,000
Oct 15, 201924.2024.3524.0524.3124.177,753,600
Oct 14, 201924.1524.2323.8724.1023.964,431,400
Oct 11, 201924.0624.4224.0124.2524.118,096,400
Oct 10, 201924.1024.3723.7123.8423.7014,008,100
Oct 09, 201924.5424.7324.4824.5324.384,706,900
Oct 08, 201924.7124.8124.2824.4624.327,873,700
Oct 07, 201924.8525.0524.8124.8424.697,982,700
Oct 04, 201924.5324.8024.5024.7924.647,781,900
Oct 03, 201924.9225.1524.4124.5924.4411,157,100
Oct 02, 201925.4325.4524.9225.0524.907,809,900
Oct 01, 201925.8525.9725.3825.5925.447,813,800
Sep 30, 201925.8025.9325.6425.7825.636,117,000
Sep 27, 201925.8525.9125.5625.7425.594,655,500
Sep 26, 201925.8626.0125.7625.7825.635,129,300
Sep 25, 201925.8226.1325.7625.7725.628,881,300
Sep 24, 201925.6526.0925.5725.8125.665,084,900
Sep 23, 201925.5925.9425.5425.7225.575,231,800
Sep 20, 201925.8825.9825.6325.6825.538,801,900
Sep 19, 201925.2926.0425.1225.8225.6710,035,200
Sep 18, 201925.6025.6625.1025.2225.077,449,300
Sep 17, 201925.8526.0025.6125.6525.508,053,000
Sep 16, 201926.1026.3325.8825.9825.836,994,800
Sep 13, 201925.4926.2725.4726.2326.0712,448,900
Sep 12, 201925.7526.7723.8425.5925.4430,230,500
Sep 11, 201925.7425.7925.2125.5725.4214,352,500
Sep 10, 201925.1125.8325.0525.8225.6711,613,100
Sep 09, 201924.7625.2224.7225.1925.0410,083,700
Sep 06, 201924.9525.1224.5924.7024.5511,326,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...