The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

32.17-0.24 (-0.74%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 26, 2021	32.57	32.83	32.17	32.21	32.21	8,249,400
Feb 25, 2021	32.95	33.38	32.37	32.41	32.41	8,037,800
Feb 24, 2021	33.38	33.57	32.59	32.75	32.75	6,992,800
Feb 23, 2021	32.63	33.28	32.30	33.03	33.03	9,730,400
Feb 22, 2021	34.05	34.20	33.13	33.59	33.59	7,198,600
Feb 19, 2021	33.91	34.39	33.89	34.02	34.02	7,543,100
Feb 18, 2021	33.80	34.26	33.50	33.84	33.84	7,997,200
Feb 17, 2021	33.88	34.40	33.55	34.37	34.37	7,076,700
Feb 16, 2021	34.04	34.18	33.51	33.66	33.66	8,258,500
Feb 12, 2021	33.49	34.01	33.33	33.95	33.95	7,021,000
Feb 11, 2021	33.49	33.66	33.34	33.40	33.40	6,119,300
Feb 11, 2021	0.18 Dividend
Feb 10, 2021	33.79	33.98	33.42	33.61	33.43	7,172,600
Feb 09, 2021	33.33	33.80	33.30	33.59	33.41	10,256,100
Feb 08, 2021	33.22	33.63	33.10	33.28	33.10	8,826,500
Feb 05, 2021	33.34	33.76	33.09	33.15	32.97	8,365,900
Feb 04, 2021	33.96	34.17	33.41	33.45	33.27	8,426,200
Feb 03, 2021	33.36	33.99	32.86	33.96	33.78	10,162,700
Feb 02, 2021	33.59	33.60	32.84	33.10	32.92	11,133,600
Feb 01, 2021	34.51	34.94	33.28	33.70	33.52	13,036,700
Jan 29, 2021	35.66	36.58	34.45	34.50	34.32	17,083,400
Jan 28, 2021	37.68	39.43	34.76	35.38	35.19	28,535,200
Jan 27, 2021	37.07	42.99	37.02	38.75	38.54	40,043,200
Jan 26, 2021	34.51	37.17	34.42	37.07	36.87	24,965,000
Jan 25, 2021	33.50	37.03	33.35	34.57	34.38	32,565,400
Jan 22, 2021	33.39	33.72	32.77	33.56	33.38	9,458,200
Jan 21, 2021	33.01	33.45	32.89	33.21	33.03	8,580,500
Jan 20, 2021	32.94	33.17	32.53	33.07	32.89	10,878,500
Jan 19, 2021	33.70	33.73	33.05	33.62	33.44	9,645,300
Jan 15, 2021	33.15	34.22	32.86	33.70	33.52	14,722,600
Jan 14, 2021	32.07	33.44	31.92	33.14	32.96	20,648,100
Jan 13, 2021	31.58	32.12	31.44	31.99	31.82	8,671,800
Jan 12, 2021	32.02	32.35	31.50	31.52	31.35	10,568,400
Jan 11, 2021	31.59	32.03	31.59	31.76	31.59	8,842,600
Jan 08, 2021	31.87	31.92	31.43	31.63	31.46	9,175,400
Jan 07, 2021	31.75	32.41	31.70	31.82	31.65	9,479,300
Jan 06, 2021	32.04	32.70	32.00	32.21	32.04	11,872,200
Jan 05, 2021	32.01	32.28	31.73	31.90	31.73	9,001,500
Jan 04, 2021	31.77	32.26	31.71	32.13	31.96	11,297,100
Dec 31, 2020	31.59	31.83	31.39	31.76	31.59	7,089,100
Dec 30, 2020	31.53	31.76	31.50	31.55	31.38	6,713,300
Dec 29, 2020	31.33	31.63	31.31	31.46	31.29	6,465,100
Dec 28, 2020	31.60	31.68	31.26	31.39	31.22	7,026,300
Dec 24, 2020	31.29	31.62	31.26	31.53	31.36	2,919,000
Dec 23, 2020	30.88	31.60	30.88	31.39	31.22	9,509,500
Dec 22, 2020	30.75	30.93	30.64	30.89	30.72	13,974,400
Dec 21, 2020	30.65	30.80	30.35	30.80	30.64	12,270,000
Dec 18, 2020	30.96	31.08	30.71	30.87	30.70	13,345,400
Dec 17, 2020	31.02	31.09	30.84	31.00	30.83	11,127,000
Dec 16, 2020	31.17	31.32	30.82	30.97	30.80	12,657,900
Dec 15, 2020	31.38	31.42	31.10	31.19	31.02	9,042,400
Dec 14, 2020	31.32	31.59	31.25	31.30	31.13	10,292,800
Dec 11, 2020	31.25	31.54	31.14	31.34	31.17	10,604,000
Dec 10, 2020	31.15	31.32	30.95	31.21	31.04	9,034,800
Dec 09, 2020	31.34	31.57	31.00	31.21	31.04	12,967,000
Dec 08, 2020	30.89	31.31	30.88	31.30	31.13	12,405,600
Dec 07, 2020	30.59	31.19	30.52	30.95	30.78	18,498,200
Dec 04, 2020	30.82	30.91	30.43	30.58	30.42	18,170,100
Dec 03, 2020	30.89	31.20	30.35	30.88	30.71	33,237,100
Dec 02, 2020	32.90	33.12	32.07	32.29	32.12	18,396,400
Dec 01, 2020	32.82	33.35	32.66	33.01	32.83	10,816,100
Nov 30, 2020	32.70	33.17	32.54	33.00	32.82	34,108,800
Nov 27, 2020	32.51	32.80	32.39	32.43	32.26	5,265,800
Nov 25, 2020	32.58	32.69	32.15	32.32	32.15	8,671,800
Nov 24, 2020	33.18	33.28	32.65	32.69	32.51	11,293,200
Nov 23, 2020	32.31	33.24	32.28	33.03	32.85	12,656,100
Nov 20, 2020	32.77	33.06	32.35	32.44	32.27	7,789,300
Nov 19, 2020	32.19	32.96	32.19	32.76	32.58	9,113,100
Nov 18, 2020	32.10	32.47	31.97	32.04	31.87	7,229,200
Nov 17, 2020	32.14	32.27	31.54	31.90	31.73	11,181,700
Nov 16, 2020	31.94	32.66	31.61	32.30	32.13	10,473,800
Nov 13, 2020	32.03	32.21	31.82	32.14	31.97	6,621,000
Nov 12, 2020	32.22	32.22	31.57	32.03	31.86	9,012,200
Nov 12, 2020	0.18 Dividend
Nov 11, 2020	32.00	32.48	31.68	32.09	31.74	9,264,800
Nov 10, 2020	31.00	31.96	30.92	31.92	31.57	10,234,400
Nov 09, 2020	31.98	32.07	30.47	31.01	30.67	20,654,500
Nov 06, 2020	32.77	33.35	32.69	33.17	32.81	7,473,800
Nov 05, 2020	32.28	32.87	32.06	32.72	32.36	7,239,900
Nov 04, 2020	32.63	32.74	32.03	32.09	31.74	9,293,000
Nov 03, 2020	32.08	32.84	32.08	32.74	32.38	6,431,900
Nov 02, 2020	32.49	32.53	31.74	32.06	31.71	7,478,500
Oct 30, 2020	32.15	32.53	32.06	32.21	31.86	8,447,800
Oct 29, 2020	32.07	32.60	31.62	32.26	31.91	7,313,700
Oct 28, 2020	32.20	32.75	32.03	32.16	31.81	11,676,500
Oct 27, 2020	32.66	33.11	32.28	32.34	31.99	8,724,400
Oct 26, 2020	32.70	33.16	32.67	33.16	32.80	7,771,000
Oct 23, 2020	32.40	32.83	32.31	32.76	32.40	6,179,100
Oct 22, 2020	33.05	33.19	32.07	32.64	32.28	9,890,200
Oct 21, 2020	33.31	33.60	33.25	33.33	32.97	4,694,200
Oct 20, 2020	34.04	34.04	33.29	33.33	32.97	6,887,300
Oct 19, 2020	34.07	34.35	33.72	33.88	33.51	6,491,300
Oct 16, 2020	34.09	34.33	33.95	34.07	33.70	4,953,500
Oct 15, 2020	33.66	34.07	33.64	33.98	33.61	5,598,200
Oct 14, 2020	34.42	34.64	33.16	33.84	33.47	12,086,800
Oct 13, 2020	34.50	34.89	34.48	34.80	34.42	4,785,000
Oct 12, 2020	34.57	34.95	34.49	34.63	34.25	5,526,700
Oct 09, 2020	34.50	34.76	34.37	34.45	34.07	6,388,500
Oct 08, 2020	34.22	34.69	34.15	34.29	33.92	4,451,700
Oct 07, 2020	34.06	34.43	34.00	34.03	33.66	6,114,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,811.15-18.19(-0.48%)

Dow 3030,932.37-469.63(-1.50%)

Nasdaq13,192.35+72.95(+0.56%)

The Kroger Co. (KR)

S&P 500
3,811.15
-18.19(-0.48%)

Dow 30
30,932.37
-469.63(-1.50%)

Nasdaq
13,192.35
+72.95(+0.56%)