KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201924.3124.8624.3024.3624.3614,318,000
Jun 14, 201924.6624.9424.1824.2624.267,835,600
Jun 13, 201924.6624.8124.4924.6224.628,832,900
Jun 12, 201924.6124.9924.5324.6324.636,805,000
Jun 11, 201924.4124.8224.2724.6624.6611,197,500
Jun 10, 201924.0324.4723.9824.3924.399,762,700
Jun 07, 201923.7324.0523.5723.9323.936,812,300
Jun 06, 201923.4023.8223.1723.7023.706,564,300
Jun 05, 201923.8223.9023.3623.3723.374,227,000
Jun 04, 201923.1623.8723.1223.6323.639,040,200
Jun 03, 201922.7323.0822.6022.9622.967,476,800
May 31, 201922.7022.8622.4422.8122.818,250,500
May 30, 201923.0423.1822.7522.7822.787,429,800
May 29, 201923.3723.4522.9323.0323.039,705,600
May 28, 201923.7723.8923.6023.6223.626,715,700
May 24, 201923.5923.7923.4523.7223.725,229,200
May 23, 201923.7823.8423.4323.5323.536,702,700
May 22, 201924.3024.3823.9124.0024.006,977,900
May 21, 201924.4424.6324.0824.3024.3015,445,600
May 20, 201924.3124.3723.8824.0724.079,357,200
May 17, 201924.5824.9823.9624.2224.2216,177,000
May 16, 201925.4425.6824.5324.6624.669,996,700
May 15, 201925.1925.3025.0425.2125.214,235,000
May 14, 201925.3125.4625.1525.2525.255,695,100
May 14, 20190.14 Dividend
May 13, 201925.5925.6025.1025.3925.255,238,700
May 10, 201925.3325.8725.1625.8325.697,383,200
May 09, 201925.1725.3624.9825.3625.226,131,800
May 08, 201925.6925.7125.1725.2825.146,762,200
May 07, 201925.6425.7725.4525.7725.636,127,400
May 06, 201925.5625.7325.4225.7125.578,698,400
May 03, 201925.7925.8725.5425.7425.604,367,800
May 02, 201925.6426.1025.3225.7825.645,743,200
May 01, 201925.7826.0825.5825.5825.444,792,600
Apr 30, 201925.6625.8925.4625.7825.645,241,000
Apr 29, 201925.1225.6525.1025.5725.436,295,700
Apr 26, 201925.1025.3024.7525.0024.8610,233,300
Apr 25, 201925.5725.8825.5325.7725.635,304,800
Apr 24, 201925.3725.6725.2225.5725.435,303,800
Apr 23, 201925.4825.5125.0725.2225.085,748,500
Apr 22, 201925.6825.7525.2125.5025.365,032,800
Apr 18, 201925.5025.8725.5025.7825.644,811,200
Apr 17, 201925.7525.9525.4225.5425.406,078,300
Apr 16, 201925.5725.6725.4425.5725.434,428,700
Apr 15, 201925.6225.6825.3925.4725.334,613,900
Apr 12, 201925.7725.9725.5225.6725.5310,419,600
Apr 11, 201925.0825.8725.0525.7425.6018,409,900
Apr 10, 201924.0225.0123.9824.9824.8414,217,300
Apr 09, 201923.7924.0323.7223.9423.815,953,300
Apr 08, 201923.8924.1323.7423.8623.734,726,000
Apr 05, 201923.7224.1623.6223.9023.775,362,100
Apr 04, 201923.6223.8223.5223.6823.558,213,500
Apr 03, 201923.8323.9523.6223.8023.6710,688,700
Apr 02, 201924.3024.3723.7123.7623.6310,286,000
Apr 01, 201924.7324.8824.2824.4824.3510,620,100
Mar 29, 201924.5424.7024.3424.6024.467,094,000
Mar 28, 201924.3224.5724.2324.4424.316,573,900
Mar 27, 201924.4024.4524.0924.2724.147,728,900
Mar 26, 201924.2324.4924.1924.4724.344,715,700
Mar 25, 201924.3024.3824.0424.1524.025,714,300
Mar 22, 201924.3724.6624.1524.3424.216,415,100
Mar 21, 201923.8524.3623.5224.3224.195,857,200
Mar 20, 201924.2624.2823.9123.9923.867,094,700
Mar 19, 201924.5824.6524.2624.3324.2010,318,300
Mar 18, 201924.2824.6124.2124.5524.417,227,900
Mar 15, 201924.6924.8124.1924.3624.2312,911,200
Mar 14, 201924.8024.9824.6524.7524.618,713,900
Mar 13, 201924.5624.9724.5124.7324.598,167,700
Mar 12, 201924.7724.8123.9824.4824.3515,447,200
Mar 11, 201924.5524.6924.2424.6724.5315,712,100
Mar 08, 201925.6125.6824.3424.4724.3419,717,800
Mar 07, 201924.9526.1224.4525.6125.4745,423,500
Mar 06, 201928.9029.0828.3428.4428.2811,784,500
Mar 05, 201928.6529.0128.5428.9228.768,544,100
Mar 04, 201928.1028.7528.0728.6428.487,943,200
Mar 01, 201929.4529.9027.4428.0227.8719,034,900
Feb 28, 201929.7329.9729.0329.3329.1710,246,200
Feb 27, 201928.9529.8128.8729.8029.6410,557,800
Feb 26, 201928.9329.0328.6528.9228.765,244,500
Feb 25, 201928.6629.0328.5728.8528.695,437,000
Feb 22, 201928.4728.6828.2928.5228.365,496,100
Feb 21, 201928.7529.0128.4828.5828.424,976,900
Feb 20, 201929.4329.4428.4228.7528.598,916,200
Feb 19, 201929.5929.7229.5029.5529.393,679,200
Feb 15, 201929.2029.5129.1229.5029.345,059,000
Feb 14, 201928.7329.4528.6928.9628.807,282,500
Feb 14, 20190.14 Dividend
Feb 13, 201928.8629.0728.7628.9628.666,533,400
Feb 12, 201927.8728.8027.8128.5828.298,450,900
Feb 11, 201927.7827.8127.5227.5527.275,061,700
Feb 08, 201928.1328.2427.6227.8327.544,411,800
Feb 07, 201928.2128.2428.0328.1827.894,115,700
Feb 06, 201928.3328.4628.0228.2928.004,837,500
Feb 05, 201928.0528.4327.9628.3028.016,587,400
Feb 04, 201928.0728.1227.8528.1227.834,005,300
Feb 01, 201928.4028.4127.8928.0727.785,164,500
Jan 31, 201928.2328.3327.9328.3328.046,217,900
Jan 30, 201928.0928.3127.8528.2627.974,684,600
Jan 29, 201928.1228.1427.8928.0827.794,151,500
Jan 28, 201928.0028.2627.7328.2227.935,721,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...