KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201923.5923.6923.2223.2923.297,348,700
Aug 22, 201923.4023.7323.2423.6723.676,468,600
Aug 21, 201923.0823.3923.0323.3423.346,136,200
Aug 20, 201923.0223.1822.8522.9122.917,963,600
Aug 19, 201922.8423.0622.6622.9922.997,218,800
Aug 16, 201922.2322.7822.1722.6622.666,025,100
Aug 15, 201922.3522.5221.8222.2322.239,670,300
Aug 14, 201922.7222.7222.1122.1122.119,269,400
Aug 14, 20190.16 Dividend
Aug 13, 201923.0023.3822.9023.0522.897,462,300
Aug 12, 201923.3423.3922.9923.0722.917,697,900
Aug 09, 201923.1423.4523.1123.3223.168,259,800
Aug 08, 201923.8023.9523.0723.3523.1915,310,800
Aug 07, 201922.0623.9321.9123.9023.7330,946,500
Aug 06, 201922.0222.4021.7022.2822.1312,238,900
Aug 05, 201921.9922.0921.7221.9221.7713,792,700
Aug 02, 201921.9222.4421.7522.2422.0917,253,800
Aug 01, 201921.1521.7121.1021.5221.3712,353,600
Jul 31, 201921.3421.3520.9121.1621.0110,717,200
Jul 30, 201921.4021.4621.2421.4321.288,743,200
Jul 29, 201921.3921.5521.2621.4321.286,599,700
Jul 26, 201921.1821.6721.1221.4821.339,593,300
Jul 25, 201921.2621.4121.1021.1420.9910,592,900
Jul 24, 201920.7921.3320.7821.2421.0912,400,500
Jul 23, 201920.9321.0020.7020.8220.689,577,700
Jul 22, 201921.7321.8120.8520.8620.7210,966,300
Jul 19, 201921.7121.9321.6721.6921.547,071,100
Jul 18, 201921.6421.7321.5221.6621.516,487,400
Jul 17, 201921.9822.0321.5921.6421.497,303,800
Jul 16, 201922.0922.1221.9221.9621.815,659,700
Jul 15, 201921.8322.1521.8322.0821.937,398,900
Jul 12, 201921.8222.1121.7121.8921.746,051,200
Jul 11, 201921.7421.8321.5821.7621.616,102,100
Jul 10, 201921.7521.8221.3321.6521.507,953,600
Jul 09, 201921.7521.8321.5921.7121.565,200,800
Jul 08, 201921.7621.9721.6321.8021.659,034,200
Jul 05, 201921.5821.8121.5321.7521.605,802,500
Jul 03, 201921.4221.6321.3621.5521.405,279,600
Jul 02, 201921.5621.6121.1721.4421.2910,437,900
Jul 01, 201921.8422.0321.4221.6021.457,965,300
Jun 28, 201921.4521.8621.3921.7121.5610,571,800
Jun 27, 201921.4221.6221.3021.3921.248,460,500
Jun 26, 201921.7921.9621.3021.4321.2815,903,400
Jun 25, 201922.1022.1521.4721.8521.7015,139,200
Jun 24, 201922.1722.4122.0522.0821.939,738,700
Jun 21, 201923.2223.2522.2022.2422.0926,306,700
Jun 20, 201922.4823.7122.4323.1322.9728,762,900
Jun 19, 201923.7523.8723.4323.6423.4811,300,900
Jun 18, 201924.2824.7123.9223.9423.7713,111,600
Jun 17, 201924.3124.8624.3024.3624.1914,319,100
Jun 14, 201924.6624.9424.1824.2624.097,835,600
Jun 13, 201924.6624.8124.4924.6224.458,832,900
Jun 12, 201924.6124.9924.5324.6324.466,805,000
Jun 11, 201924.4124.8224.2724.6624.4911,197,500
Jun 10, 201924.0324.4723.9824.3924.229,762,700
Jun 07, 201923.7324.0523.5723.9323.766,812,300
Jun 06, 201923.4023.8223.1723.7023.546,564,300
Jun 05, 201923.8223.9023.3623.3723.214,227,000
Jun 04, 201923.1623.8723.1223.6323.479,040,200
Jun 03, 201922.7323.0822.6022.9622.807,476,800
May 31, 201922.7022.8622.4422.8122.658,250,500
May 30, 201923.0423.1822.7522.7822.627,429,800
May 29, 201923.3723.4522.9323.0322.879,705,600
May 28, 201923.7723.8923.6023.6223.466,715,700
May 24, 201923.5923.7923.4523.7223.565,229,200
May 23, 201923.7823.8423.4323.5323.376,702,700
May 22, 201924.3024.3823.9124.0023.836,977,900
May 21, 201924.4424.6324.0824.3024.1315,445,600
May 20, 201924.3124.3723.8824.0723.909,357,200
May 17, 201924.5824.9823.9624.2224.0516,177,000
May 16, 201925.4425.6824.5324.6624.499,996,700
May 15, 201925.1925.3025.0425.2125.044,235,000
May 14, 201925.3125.4625.1525.2525.075,695,100
May 14, 20190.14 Dividend
May 13, 201925.5925.6025.1025.3925.075,238,700
May 10, 201925.3325.8725.1625.8325.517,383,200
May 09, 201925.1725.3624.9825.3625.056,131,800
May 08, 201925.6925.7125.1725.2824.976,762,200
May 07, 201925.6425.7725.4525.7725.456,127,400
May 06, 201925.5625.7325.4225.7125.398,698,400
May 03, 201925.7925.8725.5425.7425.424,367,800
May 02, 201925.6426.1025.3225.7825.465,743,200
May 01, 201925.7826.0825.5825.5825.264,792,600
Apr 30, 201925.6625.8925.4625.7825.465,241,000
Apr 29, 201925.1225.6525.1025.5725.256,295,700
Apr 26, 201925.1025.3024.7525.0024.6910,233,300
Apr 25, 201925.5725.8825.5325.7725.455,304,800
Apr 24, 201925.3725.6725.2225.5725.255,303,800
Apr 23, 201925.4825.5125.0725.2224.915,748,500
Apr 22, 201925.6825.7525.2125.5025.185,032,800
Apr 18, 201925.5025.8725.5025.7825.464,811,200
Apr 17, 201925.7525.9525.4225.5425.226,078,300
Apr 16, 201925.5725.6725.4425.5725.254,428,700
Apr 15, 201925.6225.6825.3925.4725.154,613,900
Apr 12, 201925.7725.9725.5225.6725.3510,419,600
Apr 11, 201925.0825.8725.0525.7425.4218,409,900
Apr 10, 201924.0225.0123.9824.9824.6714,217,300
Apr 09, 201923.7924.0323.7223.9423.645,953,300
Apr 08, 201923.8924.1323.7423.8623.564,726,000
Apr 05, 201923.7224.1623.6223.9023.605,362,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...