KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201828.8330.0028.8129.6929.6934,326,000
Jun 21, 201828.2929.5027.7528.7328.7339,946,600
Jun 20, 201826.2226.3925.8426.1826.1812,841,800
Jun 19, 201825.7926.1325.4925.9925.9910,292,400
Jun 18, 201825.6926.2825.6526.0126.018,484,100
Jun 15, 201825.8926.1425.7825.8825.8815,321,800
Jun 14, 201826.2826.4826.1626.1626.169,915,000
Jun 13, 201825.7826.3125.6126.0126.0114,093,800
Jun 12, 201825.6325.8825.5025.6925.6914,001,200
Jun 11, 201825.4825.9925.4525.5425.5416,035,900
Jun 08, 201824.9225.5024.8525.3625.369,620,900
Jun 07, 201824.6725.1724.6724.9824.9811,063,300
Jun 06, 201824.9224.9524.6224.6824.6810,380,600
Jun 05, 201824.8225.1324.7824.9124.9111,807,400
Jun 04, 201824.5024.8424.4524.7524.7512,722,700
Jun 01, 201824.3324.5424.2424.4224.428,300,900
May 31, 201824.9825.1224.3224.3324.3317,198,800
May 30, 201824.5625.0624.3724.9824.9817,992,900
May 29, 201824.5224.6124.3524.5024.509,510,100
May 25, 201824.4724.8824.3424.6124.6123,188,100
May 24, 201824.5824.6724.2524.5624.5610,959,400
May 23, 201824.6024.7124.3524.5724.5711,574,500
May 22, 201824.8225.0424.6924.7024.7015,212,000
May 21, 201825.0725.0824.6524.7724.7714,442,800
May 18, 201825.2925.3924.6724.8924.8918,087,600
May 17, 201825.6926.3725.1825.3025.3016,018,900
May 16, 201824.8325.0624.7024.9424.948,662,300
May 15, 201824.6924.8124.6224.7524.757,364,700
May 14, 201824.7524.7624.4724.7324.736,638,000
May 14, 20180.125 Dividend
May 11, 201824.3024.7624.2924.5724.444,480,000
May 10, 201824.5024.8024.3524.3624.244,833,800
May 09, 201824.0524.4923.9624.3624.245,766,300
May 08, 201824.0624.2623.8824.0923.976,902,200
May 07, 201824.1724.4923.8923.9823.869,364,500
May 04, 201823.8024.3923.7624.1424.026,291,800
May 03, 201824.4524.4523.7223.8723.7512,001,200
May 02, 201824.3124.8023.6124.5524.4310,819,300
May 01, 201825.0625.3224.3024.7624.6310,728,100
Apr 30, 201825.6826.0425.1325.1925.0612,105,200
Apr 27, 201825.5125.7625.4625.5225.397,951,600
Apr 26, 201825.6425.8425.4425.6325.509,699,400
Apr 25, 201825.2525.7225.1825.6325.508,536,700
Apr 24, 201824.8225.6124.8225.3825.2513,809,900
Apr 23, 201824.2624.8724.0324.7924.6611,579,400
Apr 20, 201824.5925.4223.9924.1224.0016,221,100
Apr 19, 201824.3524.5424.1224.1824.067,829,000
Apr 18, 201824.5925.0724.5224.5824.458,430,500
Apr 17, 201824.2924.4724.1824.2324.115,441,800
Apr 16, 201823.9324.4223.8324.1724.055,973,200
Apr 13, 201823.7523.8623.4823.7323.615,331,600
Apr 12, 201823.5623.8323.4723.6023.487,759,900
Apr 11, 201823.3523.7423.2423.4823.368,517,400
Apr 10, 201823.6023.7223.3723.4623.348,627,000
Apr 09, 201823.8323.9023.5423.5423.428,042,400
Apr 06, 201823.6724.1323.6623.7723.658,798,000
Apr 05, 201824.1724.2623.7623.8123.697,115,400
Apr 04, 201823.2224.2323.1524.0823.968,734,500
Apr 03, 201823.3923.7923.2623.5923.477,060,400
Apr 02, 201823.9223.9523.1523.2823.168,243,200
Mar 29, 201823.7924.0423.7323.9423.826,646,500
Mar 28, 201823.4724.0523.4723.6223.508,651,700
Mar 27, 201823.9524.1423.4323.4723.356,867,300
Mar 26, 201823.4823.9123.2623.8723.758,625,100
Mar 23, 201824.2724.3123.2423.2823.1617,847,400
Mar 22, 201823.3023.5423.0523.3923.2711,612,100
Mar 21, 201823.3823.8023.3723.4523.336,083,900
Mar 20, 201823.3023.5223.1423.4123.296,614,100
Mar 19, 201823.5823.9823.1123.1623.0410,450,200
Mar 16, 201823.6823.9423.4523.6923.5713,578,000
Mar 15, 201823.6123.9623.5123.6323.518,447,300
Mar 14, 201823.9923.9923.4123.4423.3213,766,100
Mar 13, 201824.0324.3923.9224.0123.8911,049,400
Mar 12, 201823.7824.1623.4023.9923.8718,464,700
Mar 09, 201823.1024.1022.8824.0823.9622,793,200
Mar 08, 201824.5024.8222.8522.9822.8661,491,700
Mar 07, 201827.6727.6926.0226.2326.1022,122,600
Mar 06, 201827.8828.2927.7928.0127.878,670,000
Mar 05, 201827.2928.0127.2727.9927.859,747,300
Mar 02, 201827.2427.6226.9627.3527.218,605,000
Mar 01, 201827.2927.8527.1027.4627.328,548,000
Feb 28, 201827.4927.6227.1227.1226.988,335,900
Feb 27, 201827.9028.1027.2727.2727.136,759,700
Feb 26, 201827.5028.0227.4027.8527.717,044,200
Feb 23, 201827.3627.5327.1827.4227.285,760,300
Feb 22, 201827.6427.6626.9127.2227.0810,634,800
Feb 21, 201827.6728.0327.2827.4127.279,845,900
Feb 20, 201827.8128.1027.2227.4927.3512,438,700
Feb 16, 201828.6429.0828.5728.6928.545,985,800
Feb 15, 201828.6228.9328.3328.7928.646,133,500
Feb 14, 201827.8528.6727.7728.4028.268,715,600
Feb 14, 20180.125 Dividend
Feb 13, 201827.1728.2127.1428.1227.857,825,300
Feb 12, 201827.8727.8827.0227.2026.9410,827,100
Feb 09, 201827.8228.0426.6327.6627.4010,525,000
Feb 08, 201828.8028.9027.5227.5727.3112,340,300
Feb 07, 201829.0529.4628.8428.9028.637,550,500
Feb 06, 201827.9229.2227.1829.0728.7912,043,300
Feb 05, 201828.9829.5428.2528.4728.2014,262,000
Feb 02, 201830.0130.1329.3129.3429.067,695,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...