KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201827.3627.5327.1827.4227.425,760,276
Feb 22, 201827.6427.6626.9127.2227.2210,634,800
Feb 21, 201827.6728.0327.2827.4127.419,845,900
Feb 20, 201827.8128.1027.2227.4927.4912,438,700
Feb 16, 201828.6429.0828.5728.6928.695,985,800
Feb 15, 201828.6228.9328.3328.7928.796,133,500
Feb 14, 201827.8528.6727.7728.4028.408,715,600
Feb 14, 20180.125 Dividend
Feb 13, 201827.1728.2127.1428.1228.007,825,300
Feb 12, 201827.8727.8827.0227.2027.0810,827,100
Feb 09, 201827.8228.0426.6327.6627.5410,525,000
Feb 08, 201828.8028.9027.5227.5727.4512,340,300
Feb 07, 201829.0529.4628.8428.9028.777,550,500
Feb 06, 201827.9229.2227.1829.0728.9412,043,300
Feb 05, 201828.9829.5428.2528.4728.3414,262,000
Feb 02, 201830.0130.1329.3129.3429.217,695,900
Feb 01, 201830.2130.7030.0830.2130.085,467,000
Jan 31, 201830.8431.0930.2130.3630.2311,507,800
Jan 30, 201831.0031.4530.7330.8330.6911,304,000
Jan 29, 201830.6431.4130.5431.3431.2013,224,300
Jan 26, 201830.2630.8930.0530.8830.7411,681,000
Jan 25, 201830.3530.4629.7130.2630.1316,529,200
Jan 24, 201829.4529.8729.1529.4829.3512,846,500
Jan 23, 201829.6229.6329.0229.3129.1810,590,200
Jan 22, 201829.6529.7229.1629.6329.509,716,100
Jan 19, 201829.1629.8228.9229.7229.599,521,500
Jan 18, 201828.7629.3628.7029.0628.9310,559,600
Jan 17, 201828.4228.9028.3628.6728.547,571,200
Jan 16, 201828.3528.4728.0028.2528.128,208,800
Jan 12, 201828.1528.7728.0128.1428.0110,081,700
Jan 11, 201828.0028.1127.5628.0827.969,372,300
Jan 10, 201827.4528.0526.8827.9927.877,565,500
Jan 09, 201828.0028.1627.7627.7727.658,186,200
Jan 08, 201827.3828.1227.3227.9727.8512,321,700
Jan 05, 201827.2927.5726.8927.3227.209,629,900
Jan 04, 201828.0228.0626.5426.9826.8612,357,600
Jan 03, 201828.1928.4727.6927.8527.7310,788,400
Jan 02, 201827.5428.3127.5228.3028.1711,693,300
Dec 29, 201727.7027.7927.4527.4527.335,023,400
Dec 28, 201727.7327.8127.4427.6527.534,381,300
Dec 27, 201727.7727.9527.6927.7127.594,914,100
Dec 26, 201728.2628.4927.5927.8027.688,677,100
Dec 22, 201727.6628.2827.6228.2528.1210,935,000
Dec 21, 201727.3527.7027.1427.5527.438,778,600
Dec 20, 201727.1727.4227.0127.3227.2013,342,200
Dec 19, 201727.0527.1226.8326.9526.838,427,200
Dec 18, 201726.5627.0926.5127.0026.8811,990,600
Dec 15, 201725.9226.5225.9126.4526.3312,910,900
Dec 14, 201726.7026.8025.8925.9025.7812,217,300
Dec 13, 201726.3626.8926.0426.6926.5710,837,900
Dec 12, 201726.7726.9726.2826.3326.217,762,100
Dec 11, 201726.8026.9626.3526.5826.466,914,800
Dec 08, 201726.6326.8026.4826.6826.566,171,500
Dec 07, 201726.4626.6826.3726.5326.416,903,000
Dec 06, 201726.4826.5626.2326.4126.298,173,900
Dec 05, 201726.9127.0026.1226.2226.1011,321,600
Dec 04, 201726.0026.9925.9926.8826.7618,123,000
Dec 01, 201725.6225.9625.2025.6725.5620,546,400
Nov 30, 201727.3227.7025.5325.8625.7564,064,400
Nov 29, 201723.6524.4023.6224.3824.2720,966,500
Nov 28, 201723.2023.6123.0423.5623.469,464,600
Nov 27, 201723.0023.3322.9523.1823.089,671,600
Nov 24, 201723.2523.4322.9522.9822.883,379,900
Nov 22, 201722.8723.2722.8223.1423.049,755,600
Nov 21, 201723.2423.3122.7022.7822.689,436,300
Nov 20, 201723.0823.5222.9223.2023.1016,453,000
Nov 17, 201722.3323.4722.2723.4123.3119,798,700
Nov 16, 201721.8122.4421.7522.2822.1815,694,900
Nov 15, 201721.4922.2021.2521.6121.5111,638,500
Nov 14, 201722.0022.0721.5322.0221.9210,358,000
Nov 14, 20170.125 Dividend
Nov 13, 201722.0022.2521.9822.1421.928,041,500
Nov 10, 201721.9822.3921.9522.0821.868,590,600
Nov 09, 201721.8122.1021.7721.9521.7310,807,700
Nov 08, 201721.3121.8921.2721.8521.638,955,100
Nov 07, 201721.4021.4421.1521.3121.108,983,700
Nov 06, 201721.7021.7621.3121.3321.1210,996,300
Nov 03, 201721.3021.7821.2221.5021.2811,235,300
Nov 02, 201721.3121.3620.7421.1820.9713,979,500
Nov 01, 201720.7621.2920.7620.9020.699,975,200
Oct 31, 201720.7020.8120.5620.7020.499,003,900
Oct 30, 201720.4120.7720.4120.6420.437,202,300
Oct 27, 201720.6020.7220.3620.5720.3613,210,300
Oct 26, 201721.2521.3520.6420.8220.618,778,000
Oct 25, 201721.4621.5521.0421.1320.9213,845,100
Oct 24, 201721.3421.5721.3221.4721.2516,429,500
Oct 23, 201721.0421.6120.9621.3521.1417,999,300
Oct 20, 201720.9621.0520.7221.0220.8114,104,800
Oct 19, 201720.6320.9620.5920.8920.6810,713,900
Oct 18, 201720.5320.7620.4520.6720.4611,931,300
Oct 17, 201720.4120.6720.2520.4820.2716,759,000
Oct 16, 201721.2921.3020.3920.4420.2321,368,400
Oct 13, 201721.1621.5620.8321.3021.0916,914,700
Oct 12, 201720.7721.3620.5321.0020.7920,202,000
Oct 11, 201721.5022.0320.7420.7820.5743,527,900
Oct 10, 201720.3620.6819.9920.5320.3220,709,600
Oct 09, 201720.7520.8220.2120.2920.0916,952,300
Oct 06, 201720.5120.7520.3920.6320.4221,257,600
Oct 05, 201720.4820.9620.4820.7020.4918,826,700
Oct 04, 201720.5620.7720.4320.5320.3216,921,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...