Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,083.50
-1.25(-0.03%)
Dow Futures
32,585.00
+4.00(+0.01%)
Nasdaq Futures
12,544.50
-15.75(-0.13%)
Russell 2000 Futures
1,836.50
-0.70(-0.04%)
Crude Oil
114.09
+1.69(+1.50%)
Gold
1,814.70
-4.20(-0.23%)

Advertisement

Webinar

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Analyst Callie Cox joins Jared Blikre to help investors find opportunities in a tough market on Wed, May 18 at 2pm ET.

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

51.23

-1.97

(-3.70%)

At close: 04:00PM EDT

51.28

+0.05

(+0.10%)

After hours:

07:55PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	52.37	52.37	50.76	51.23	51.23	10,880,129
May 16, 2022	53.87	54.04	52.65	53.20	53.20	4,692,300
May 13, 2022	54.51	54.70	53.26	53.39	53.39	5,355,900
May 12, 2022	55.06	55.79	53.98	54.22	54.22	4,666,100
May 11, 2022	55.44	55.83	54.08	54.33	54.33	6,442,100
May 10, 2022	54.66	55.26	54.42	55.19	55.19	6,505,200
May 09, 2022	53.43	55.00	53.14	54.84	54.84	6,677,800
May 06, 2022	53.65	55.15	53.38	53.85	53.85	5,087,800
May 05, 2022	55.07	55.31	53.39	53.85	53.85	7,047,200
May 04, 2022	54.25	55.98	54.25	55.77	55.77	6,979,500
May 03, 2022	54.28	55.27	53.73	54.79	54.79	6,058,400
May 02, 2022	54.65	54.88	53.22	53.72	53.72	7,232,700
Apr 29, 2022	55.77	55.95	53.79	53.96	53.96	6,855,100
Apr 28, 2022	55.64	55.77	55.10	55.49	55.49	4,921,800
Apr 27, 2022	56.08	56.31	55.23	55.58	55.58	5,304,200
Apr 26, 2022	56.61	56.78	55.48	55.72	55.72	5,848,800
Apr 25, 2022	56.93	57.24	55.84	56.69	56.69	7,862,600
Apr 22, 2022	58.81	58.97	56.98	57.00	57.00	5,586,700
Apr 21, 2022	57.51	58.70	57.28	58.18	58.18	5,673,200
Apr 20, 2022	58.00	58.30	57.37	57.70	57.70	6,986,500
Apr 19, 2022	58.00	58.40	57.55	57.79	57.79	5,372,200
Apr 18, 2022	57.91	58.59	57.61	57.82	57.82	3,172,800
Apr 14, 2022	58.46	59.13	58.20	58.32	58.32	5,301,300
Apr 13, 2022	58.50	58.95	57.63	58.34	58.34	6,504,500
Apr 12, 2022	59.98	60.03	58.39	58.75	58.75	8,529,700
Apr 11, 2022	61.94	62.35	60.45	60.65	60.65	4,893,700
Apr 08, 2022	62.00	62.78	61.12	61.67	61.67	10,513,400
Apr 07, 2022	59.06	60.29	58.80	59.88	59.88	6,436,400
Apr 06, 2022	57.60	59.15	57.28	58.73	58.73	7,514,500
Apr 05, 2022	57.47	59.13	57.30	57.65	57.65	5,848,300
Apr 04, 2022	57.60	58.95	57.08	57.44	57.44	4,999,900
Apr 01, 2022	57.50	57.88	56.62	57.48	57.48	4,232,100
Mar 31, 2022	56.35	57.94	56.31	57.37	57.37	8,476,600
Mar 30, 2022	56.26	56.77	56.03	56.37	56.37	4,083,700
Mar 29, 2022	56.95	57.25	54.89	56.39	56.39	9,428,400
Mar 28, 2022	56.99	57.45	56.62	57.00	57.00	5,879,100
Mar 25, 2022	56.62	57.37	56.49	57.00	57.00	5,090,400
Mar 24, 2022	56.60	57.88	56.42	56.75	56.75	8,267,000
Mar 23, 2022	56.74	57.20	56.17	56.45	56.45	5,209,300
Mar 22, 2022	56.00	56.80	55.13	56.57	56.57	7,006,000
Mar 21, 2022	55.98	57.61	55.62	55.68	55.68	6,458,600
Mar 18, 2022	55.77	56.39	55.16	55.82	55.82	9,908,000
Mar 17, 2022	55.35	56.19	54.69	55.66	55.66	5,364,800
Mar 16, 2022	55.86	56.75	54.42	54.99	54.99	7,093,200
Mar 15, 2022	55.74	56.23	54.66	56.19	56.19	6,127,900
Mar 14, 2022	55.59	55.89	54.28	55.42	55.42	5,524,100
Mar 11, 2022	56.50	57.49	55.86	55.89	55.89	5,621,000
Mar 10, 2022	55.79	57.40	55.20	57.09	57.09	9,926,500
Mar 09, 2022	55.10	56.05	54.47	55.34	55.34	10,180,400
Mar 08, 2022	57.38	58.84	55.66	55.71	55.71	10,915,700
Mar 07, 2022	58.44	62.58	57.26	57.82	57.82	23,454,400
Mar 04, 2022	54.28	58.98	54.21	58.94	58.94	21,597,500
Mar 03, 2022	52.25	55.50	52.25	55.10	55.10	27,439,600
Mar 02, 2022	48.09	49.49	48.09	49.37	49.37	9,920,000
Mar 01, 2022	48.12	48.75	47.43	48.35	48.35	12,129,700
Feb 28, 2022	45.76	47.17	45.76	46.80	46.80	8,712,800
Feb 25, 2022	45.50	46.65	45.00	46.46	46.46	6,691,400
Feb 24, 2022	44.44	45.31	43.14	44.44	44.44	6,877,700
Feb 23, 2022	45.25	45.39	44.40	44.53	44.53	4,070,900
Feb 22, 2022	45.45	45.85	44.83	45.04	45.04	5,229,800
Feb 18, 2022	45.10	45.69	44.92	45.59	45.59	4,525,000
Feb 17, 2022	44.35	45.67	44.35	45.23	45.23	11,145,200
Feb 16, 2022	46.23	46.91	44.26	44.57	44.57	8,416,000
Feb 15, 2022	45.78	46.63	45.31	46.41	46.41	5,780,600
Feb 14, 2022	45.99	46.18	44.71	45.69	45.69	5,799,700
Feb 14, 2022	0.21 Dividend
Feb 11, 2022	45.45	46.67	45.34	46.27	46.06	6,226,600
Feb 10, 2022	45.29	45.62	44.85	45.17	44.96	4,799,300
Feb 09, 2022	45.29	45.67	44.94	45.15	44.95	3,874,000
Feb 08, 2022	44.85	45.84	44.64	45.50	45.29	5,041,000
Feb 07, 2022	45.02	45.24	44.17	44.67	44.47	5,049,300
Feb 04, 2022	44.99	45.14	44.31	44.77	44.57	5,992,800
Feb 03, 2022	44.07	45.35	44.06	45.11	44.91	5,855,200
Feb 02, 2022	44.02	44.47	43.38	44.10	43.90	7,003,600
Feb 01, 2022	43.50	44.37	43.15	44.13	43.93	5,870,600
Jan 31, 2022	43.28	43.81	42.70	43.59	43.39	6,861,900
Jan 28, 2022	43.63	44.16	42.89	43.47	43.27	10,170,300
Jan 27, 2022	44.54	45.56	44.54	45.40	45.19	6,770,500
Jan 26, 2022	45.04	45.33	44.18	44.38	44.18	9,921,800
Jan 25, 2022	46.30	46.87	45.05	45.08	44.88	9,981,100
Jan 24, 2022	47.03	48.43	46.79	47.72	47.50	8,880,200
Jan 21, 2022	47.53	47.76	46.82	46.92	46.71	5,832,900
Jan 20, 2022	48.56	48.84	47.11	47.27	47.06	7,489,900
Jan 19, 2022	48.70	49.08	48.06	48.58	48.36	4,956,300
Jan 18, 2022	48.92	49.11	48.28	48.59	48.37	7,173,100
Jan 14, 2022	49.39	49.91	48.65	49.12	48.90	7,060,700
Jan 13, 2022	47.26	50.15	47.15	49.48	49.26	12,665,700
Jan 12, 2022	47.05	47.27	46.17	47.14	46.93	6,787,000
Jan 11, 2022	49.11	49.69	47.33	47.71	47.49	8,873,500
Jan 10, 2022	48.29	49.58	48.15	49.10	48.88	10,633,500
Jan 07, 2022	47.25	48.89	47.14	48.12	47.90	8,672,700
Jan 06, 2022	47.02	47.43	46.35	47.12	46.91	7,115,600
Jan 05, 2022	46.32	47.54	46.28	46.81	46.60	8,367,700
Jan 04, 2022	45.18	46.33	45.10	46.17	45.96	10,378,100
Jan 03, 2022	44.91	45.22	44.52	45.19	44.98	6,024,700
Dec 31, 2021	45.11	45.70	45.11	45.26	45.05	4,755,500
Dec 30, 2021	45.27	45.63	44.67	45.14	44.94	4,571,900
Dec 29, 2021	44.50	44.88	44.30	44.71	44.51	3,985,300
Dec 28, 2021	43.79	44.44	43.74	44.42	44.22	5,230,600
Dec 27, 2021	43.31	43.80	43.04	43.74	43.54	3,772,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,083.50-1.25(-0.03%)

Dow Futures32,585.00+4.00(+0.01%)

Nasdaq Futures12,544.50-15.75(-0.13%)

Russell 2000 Futures1,836.50-0.70(-0.04%)

Crude Oil114.09+1.69(+1.50%)

Gold1,814.70-4.20(-0.23%)

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

The Kroger Co. (KR)

S&P Futures
4,083.50
-1.25(-0.03%)

Dow Futures
32,585.00
+4.00(+0.01%)

Nasdaq Futures
12,544.50
-15.75(-0.13%)

Russell 2000 Futures
1,836.50
-0.70(-0.04%)

Crude Oil
114.09
+1.69(+1.50%)

Gold
1,814.70
-4.20(-0.23%)