U.S. markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.17-0.24 (-0.74%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202132.5732.8332.1732.2132.218,249,400
Feb 25, 202132.9533.3832.3732.4132.418,037,800
Feb 24, 202133.3833.5732.5932.7532.756,992,800
Feb 23, 202132.6333.2832.3033.0333.039,730,400
Feb 22, 202134.0534.2033.1333.5933.597,198,600
Feb 19, 202133.9134.3933.8934.0234.027,543,100
Feb 18, 202133.8034.2633.5033.8433.847,997,200
Feb 17, 202133.8834.4033.5534.3734.377,076,700
Feb 16, 202134.0434.1833.5133.6633.668,258,500
Feb 12, 202133.4934.0133.3333.9533.957,021,000
Feb 11, 202133.4933.6633.3433.4033.406,119,300
Feb 11, 20210.18 Dividend
Feb 10, 202133.7933.9833.4233.6133.437,172,600
Feb 09, 202133.3333.8033.3033.5933.4110,256,100
Feb 08, 202133.2233.6333.1033.2833.108,826,500
Feb 05, 202133.3433.7633.0933.1532.978,365,900
Feb 04, 202133.9634.1733.4133.4533.278,426,200
Feb 03, 202133.3633.9932.8633.9633.7810,162,700
Feb 02, 202133.5933.6032.8433.1032.9211,133,600
Feb 01, 202134.5134.9433.2833.7033.5213,036,700
Jan 29, 202135.6636.5834.4534.5034.3217,083,400
Jan 28, 202137.6839.4334.7635.3835.1928,535,200
Jan 27, 202137.0742.9937.0238.7538.5440,043,200
Jan 26, 202134.5137.1734.4237.0736.8724,965,000
Jan 25, 202133.5037.0333.3534.5734.3832,565,400
Jan 22, 202133.3933.7232.7733.5633.389,458,200
Jan 21, 202133.0133.4532.8933.2133.038,580,500
Jan 20, 202132.9433.1732.5333.0732.8910,878,500
Jan 19, 202133.7033.7333.0533.6233.449,645,300
Jan 15, 202133.1534.2232.8633.7033.5214,722,600
Jan 14, 202132.0733.4431.9233.1432.9620,648,100
Jan 13, 202131.5832.1231.4431.9931.828,671,800
Jan 12, 202132.0232.3531.5031.5231.3510,568,400
Jan 11, 202131.5932.0331.5931.7631.598,842,600
Jan 08, 202131.8731.9231.4331.6331.469,175,400
Jan 07, 202131.7532.4131.7031.8231.659,479,300
Jan 06, 202132.0432.7032.0032.2132.0411,872,200
Jan 05, 202132.0132.2831.7331.9031.739,001,500
Jan 04, 202131.7732.2631.7132.1331.9611,297,100
Dec 31, 202031.5931.8331.3931.7631.597,089,100
Dec 30, 202031.5331.7631.5031.5531.386,713,300
Dec 29, 202031.3331.6331.3131.4631.296,465,100
Dec 28, 202031.6031.6831.2631.3931.227,026,300
Dec 24, 202031.2931.6231.2631.5331.362,919,000
Dec 23, 202030.8831.6030.8831.3931.229,509,500
Dec 22, 202030.7530.9330.6430.8930.7213,974,400
Dec 21, 202030.6530.8030.3530.8030.6412,270,000
Dec 18, 202030.9631.0830.7130.8730.7013,345,400
Dec 17, 202031.0231.0930.8431.0030.8311,127,000
Dec 16, 202031.1731.3230.8230.9730.8012,657,900
Dec 15, 202031.3831.4231.1031.1931.029,042,400
Dec 14, 202031.3231.5931.2531.3031.1310,292,800
Dec 11, 202031.2531.5431.1431.3431.1710,604,000
Dec 10, 202031.1531.3230.9531.2131.049,034,800
Dec 09, 202031.3431.5731.0031.2131.0412,967,000
Dec 08, 202030.8931.3130.8831.3031.1312,405,600
Dec 07, 202030.5931.1930.5230.9530.7818,498,200
Dec 04, 202030.8230.9130.4330.5830.4218,170,100
Dec 03, 202030.8931.2030.3530.8830.7133,237,100
Dec 02, 202032.9033.1232.0732.2932.1218,396,400
Dec 01, 202032.8233.3532.6633.0132.8310,816,100
Nov 30, 202032.7033.1732.5433.0032.8234,108,800
Nov 27, 202032.5132.8032.3932.4332.265,265,800
Nov 25, 202032.5832.6932.1532.3232.158,671,800
Nov 24, 202033.1833.2832.6532.6932.5111,293,200
Nov 23, 202032.3133.2432.2833.0332.8512,656,100
Nov 20, 202032.7733.0632.3532.4432.277,789,300
Nov 19, 202032.1932.9632.1932.7632.589,113,100
Nov 18, 202032.1032.4731.9732.0431.877,229,200
Nov 17, 202032.1432.2731.5431.9031.7311,181,700
Nov 16, 202031.9432.6631.6132.3032.1310,473,800
Nov 13, 202032.0332.2131.8232.1431.976,621,000
Nov 12, 202032.2232.2231.5732.0331.869,012,200
Nov 12, 20200.18 Dividend
Nov 11, 202032.0032.4831.6832.0931.749,264,800
Nov 10, 202031.0031.9630.9231.9231.5710,234,400
Nov 09, 202031.9832.0730.4731.0130.6720,654,500
Nov 06, 202032.7733.3532.6933.1732.817,473,800
Nov 05, 202032.2832.8732.0632.7232.367,239,900
Nov 04, 202032.6332.7432.0332.0931.749,293,000
Nov 03, 202032.0832.8432.0832.7432.386,431,900
Nov 02, 202032.4932.5331.7432.0631.717,478,500
Oct 30, 202032.1532.5332.0632.2131.868,447,800
Oct 29, 202032.0732.6031.6232.2631.917,313,700
Oct 28, 202032.2032.7532.0332.1631.8111,676,500
Oct 27, 202032.6633.1132.2832.3431.998,724,400
Oct 26, 202032.7033.1632.6733.1632.807,771,000
Oct 23, 202032.4032.8332.3132.7632.406,179,100
Oct 22, 202033.0533.1932.0732.6432.289,890,200
Oct 21, 202033.3133.6033.2533.3332.974,694,200
Oct 20, 202034.0434.0433.2933.3332.976,887,300
Oct 19, 202034.0734.3533.7233.8833.516,491,300
Oct 16, 202034.0934.3333.9534.0733.704,953,500
Oct 15, 202033.6634.0733.6433.9833.615,598,200
Oct 14, 202034.4234.6433.1633.8433.4712,086,800
Oct 13, 202034.5034.8934.4834.8034.424,785,000
Oct 12, 202034.5734.9534.4934.6334.255,526,700
Oct 09, 202034.5034.7634.3734.4534.076,388,500
Oct 08, 202034.2234.6934.1534.2933.924,451,700
Oct 07, 202034.0634.4334.0034.0333.666,114,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...