KR - The Kroger Co.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 26.90 | 27.57 | 26.86 | 27.49 | 27.49 | 9,391,879 |
| Dec 05, 2019 | 27.50 | 27.81 | 26.25 | 26.80 | 26.80 | 14,335,700 |
| Dec 04, 2019 | 27.34 | 27.75 | 27.34 | 27.64 | 27.64 | 10,504,200 |
| Dec 03, 2019 | 27.55 | 27.65 | 27.04 | 27.39 | 27.39 | 8,380,100 |
| Dec 02, 2019 | 27.42 | 27.74 | 27.30 | 27.74 | 27.74 | 9,022,200 |
| Nov 29, 2019 | 27.17 | 27.55 | 27.02 | 27.34 | 27.34 | 3,703,000 |
| Nov 27, 2019 | 27.18 | 27.41 | 27.08 | 27.23 | 27.23 | 3,893,100 |
| Nov 26, 2019 | 27.17 | 27.18 | 26.86 | 27.04 | 27.04 | 6,779,000 |
| Nov 25, 2019 | 27.22 | 27.22 | 26.85 | 27.00 | 27.00 | 4,978,500 |
| Nov 22, 2019 | 26.71 | 27.13 | 26.59 | 27.05 | 27.05 | 5,181,700 |
| Nov 21, 2019 | 26.90 | 26.94 | 26.60 | 26.70 | 26.70 | 4,280,600 |
| Nov 20, 2019 | 26.83 | 26.84 | 26.48 | 26.59 | 26.59 | 4,662,000 |
| Nov 19, 2019 | 27.23 | 27.24 | 26.81 | 26.87 | 26.87 | 5,536,000 |
| Nov 18, 2019 | 26.68 | 27.07 | 26.65 | 27.01 | 27.01 | 8,600,000 |
| Nov 15, 2019 | 26.94 | 27.00 | 26.69 | 26.75 | 26.75 | 5,678,000 |
| Nov 14, 2019 | 27.02 | 27.21 | 26.81 | 26.91 | 26.91 | 4,149,900 |
| Nov 14, 2019 | 0.16 Dividend | |||||
| Nov 13, 2019 | 27.05 | 27.10 | 26.80 | 27.06 | 26.90 | 6,385,400 |
| Nov 12, 2019 | 26.83 | 27.06 | 26.68 | 27.00 | 26.84 | 7,176,500 |
| Nov 11, 2019 | 26.97 | 27.05 | 26.42 | 26.61 | 26.45 | 7,003,000 |
| Nov 08, 2019 | 26.87 | 27.13 | 26.78 | 27.02 | 26.86 | 6,614,100 |
| Nov 07, 2019 | 27.09 | 27.29 | 26.74 | 26.86 | 26.70 | 9,614,900 |
| Nov 06, 2019 | 28.00 | 28.01 | 26.89 | 27.00 | 26.84 | 14,409,200 |
| Nov 05, 2019 | 25.60 | 28.08 | 25.54 | 27.83 | 27.67 | 26,560,000 |
| Nov 04, 2019 | 25.15 | 25.47 | 24.88 | 24.99 | 24.84 | 9,042,100 |
| Nov 01, 2019 | 24.68 | 25.14 | 24.64 | 24.99 | 24.84 | 6,107,600 |
| Oct 31, 2019 | 24.86 | 25.03 | 24.51 | 24.64 | 24.49 | 7,027,200 |
| Oct 30, 2019 | 24.50 | 24.83 | 24.43 | 24.74 | 24.59 | 5,037,100 |
| Oct 29, 2019 | 24.86 | 24.91 | 24.09 | 24.63 | 24.48 | 11,876,200 |
| Oct 28, 2019 | 25.30 | 25.40 | 25.11 | 25.33 | 25.18 | 6,191,100 |
| Oct 25, 2019 | 24.89 | 25.38 | 24.89 | 25.28 | 25.13 | 6,370,600 |
| Oct 24, 2019 | 25.11 | 25.11 | 24.69 | 24.93 | 24.78 | 5,113,100 |
| Oct 23, 2019 | 24.91 | 25.18 | 24.81 | 24.98 | 24.83 | 7,093,900 |
| Oct 22, 2019 | 24.25 | 24.92 | 24.11 | 24.85 | 24.70 | 7,216,800 |
| Oct 21, 2019 | 24.00 | 24.34 | 23.99 | 24.11 | 23.97 | 4,404,200 |
| Oct 18, 2019 | 24.40 | 24.55 | 23.91 | 23.94 | 23.80 | 7,250,200 |
| Oct 17, 2019 | 24.51 | 24.63 | 24.33 | 24.43 | 24.29 | 4,016,000 |
| Oct 16, 2019 | 24.30 | 24.72 | 24.28 | 24.51 | 24.37 | 5,978,000 |
| Oct 15, 2019 | 24.20 | 24.35 | 24.05 | 24.31 | 24.17 | 7,753,600 |
| Oct 14, 2019 | 24.15 | 24.23 | 23.87 | 24.10 | 23.96 | 4,431,400 |
| Oct 11, 2019 | 24.06 | 24.42 | 24.01 | 24.25 | 24.11 | 8,096,400 |
| Oct 10, 2019 | 24.10 | 24.37 | 23.71 | 23.84 | 23.70 | 14,008,100 |
| Oct 09, 2019 | 24.54 | 24.73 | 24.48 | 24.53 | 24.38 | 4,706,900 |
| Oct 08, 2019 | 24.71 | 24.81 | 24.28 | 24.46 | 24.32 | 7,873,700 |
| Oct 07, 2019 | 24.85 | 25.05 | 24.81 | 24.84 | 24.69 | 7,982,700 |
| Oct 04, 2019 | 24.53 | 24.80 | 24.50 | 24.79 | 24.64 | 7,781,900 |
| Oct 03, 2019 | 24.92 | 25.15 | 24.41 | 24.59 | 24.44 | 11,157,100 |
| Oct 02, 2019 | 25.43 | 25.45 | 24.92 | 25.05 | 24.90 | 7,809,900 |
| Oct 01, 2019 | 25.85 | 25.97 | 25.38 | 25.59 | 25.44 | 7,813,800 |
| Sep 30, 2019 | 25.80 | 25.93 | 25.64 | 25.78 | 25.63 | 6,117,000 |
| Sep 27, 2019 | 25.85 | 25.91 | 25.56 | 25.74 | 25.59 | 4,655,500 |
| Sep 26, 2019 | 25.86 | 26.01 | 25.76 | 25.78 | 25.63 | 5,129,300 |
| Sep 25, 2019 | 25.82 | 26.13 | 25.76 | 25.77 | 25.62 | 8,881,300 |
| Sep 24, 2019 | 25.65 | 26.09 | 25.57 | 25.81 | 25.66 | 5,084,900 |
| Sep 23, 2019 | 25.59 | 25.94 | 25.54 | 25.72 | 25.57 | 5,231,800 |
| Sep 20, 2019 | 25.88 | 25.98 | 25.63 | 25.68 | 25.53 | 8,801,900 |
| Sep 19, 2019 | 25.29 | 26.04 | 25.12 | 25.82 | 25.67 | 10,035,200 |
| Sep 18, 2019 | 25.60 | 25.66 | 25.10 | 25.22 | 25.07 | 7,449,300 |
| Sep 17, 2019 | 25.85 | 26.00 | 25.61 | 25.65 | 25.50 | 8,053,000 |
| Sep 16, 2019 | 26.10 | 26.33 | 25.88 | 25.98 | 25.83 | 6,994,800 |
| Sep 13, 2019 | 25.49 | 26.27 | 25.47 | 26.23 | 26.07 | 12,448,900 |
| Sep 12, 2019 | 25.75 | 26.77 | 23.84 | 25.59 | 25.44 | 30,230,500 |
| Sep 11, 2019 | 25.74 | 25.79 | 25.21 | 25.57 | 25.42 | 14,352,500 |
| Sep 10, 2019 | 25.11 | 25.83 | 25.05 | 25.82 | 25.67 | 11,613,100 |
| Sep 09, 2019 | 24.76 | 25.22 | 24.72 | 25.19 | 25.04 | 10,083,700 |
| Sep 06, 2019 | 24.95 | 25.12 | 24.59 | 24.70 | 24.55 | 11,326,500 |
| Sep 05, 2019 | 24.93 | 25.11 | 24.61 | 24.83 | 24.68 | 11,177,300 |
| Sep 04, 2019 | 24.26 | 24.81 | 24.16 | 24.66 | 24.51 | 11,940,400 |
| Sep 03, 2019 | 23.49 | 24.13 | 23.30 | 24.01 | 23.87 | 8,153,000 |
| Aug 30, 2019 | 23.71 | 23.95 | 23.59 | 23.68 | 23.54 | 6,170,500 |
| Aug 29, 2019 | 23.74 | 23.98 | 23.59 | 23.67 | 23.53 | 5,470,700 |
| Aug 28, 2019 | 23.13 | 23.62 | 23.02 | 23.51 | 23.37 | 7,035,800 |
| Aug 27, 2019 | 24.00 | 24.09 | 23.10 | 23.12 | 22.98 | 10,237,200 |
| Aug 26, 2019 | 23.42 | 23.93 | 23.41 | 23.92 | 23.78 | 5,626,600 |
| Aug 23, 2019 | 23.59 | 23.69 | 23.22 | 23.29 | 23.15 | 7,348,700 |
| Aug 22, 2019 | 23.40 | 23.73 | 23.24 | 23.67 | 23.53 | 6,468,600 |
| Aug 21, 2019 | 23.08 | 23.39 | 23.03 | 23.34 | 23.20 | 6,136,200 |
| Aug 20, 2019 | 23.02 | 23.18 | 22.85 | 22.91 | 22.77 | 7,963,600 |
| Aug 19, 2019 | 22.84 | 23.06 | 22.66 | 22.99 | 22.85 | 7,218,800 |
| Aug 16, 2019 | 22.23 | 22.78 | 22.17 | 22.66 | 22.53 | 6,025,100 |
| Aug 15, 2019 | 22.35 | 22.52 | 21.82 | 22.23 | 22.10 | 9,670,300 |
| Aug 14, 2019 | 22.72 | 22.72 | 22.11 | 22.11 | 21.98 | 9,269,400 |
| Aug 14, 2019 | 0.16 Dividend | |||||
| Aug 13, 2019 | 23.00 | 23.38 | 22.90 | 23.05 | 22.75 | 7,462,300 |
| Aug 12, 2019 | 23.34 | 23.39 | 22.99 | 23.07 | 22.77 | 7,820,800 |
| Aug 09, 2019 | 23.14 | 23.45 | 23.11 | 23.32 | 23.02 | 8,259,800 |
| Aug 08, 2019 | 23.80 | 23.95 | 23.07 | 23.35 | 23.05 | 15,310,800 |
| Aug 07, 2019 | 22.06 | 23.93 | 21.91 | 23.90 | 23.59 | 30,946,500 |
| Aug 06, 2019 | 22.02 | 22.40 | 21.70 | 22.28 | 21.99 | 12,238,900 |
| Aug 05, 2019 | 21.99 | 22.09 | 21.72 | 21.92 | 21.64 | 13,792,700 |
| Aug 02, 2019 | 21.92 | 22.44 | 21.75 | 22.24 | 21.96 | 17,253,800 |
| Aug 01, 2019 | 21.15 | 21.71 | 21.10 | 21.52 | 21.24 | 12,353,600 |
| Jul 31, 2019 | 21.34 | 21.35 | 20.91 | 21.16 | 20.89 | 10,717,200 |
| Jul 30, 2019 | 21.40 | 21.46 | 21.24 | 21.43 | 21.16 | 8,727,200 |
| Jul 29, 2019 | 21.39 | 21.55 | 21.26 | 21.43 | 21.16 | 6,599,700 |
| Jul 26, 2019 | 21.18 | 21.67 | 21.12 | 21.48 | 21.20 | 9,593,300 |
| Jul 25, 2019 | 21.26 | 21.41 | 21.10 | 21.14 | 20.87 | 10,592,900 |
| Jul 24, 2019 | 20.79 | 21.33 | 20.78 | 21.24 | 20.97 | 12,400,500 |
| Jul 23, 2019 | 20.93 | 21.00 | 20.70 | 20.82 | 20.55 | 9,577,700 |
| Jul 22, 2019 | 21.73 | 21.81 | 20.85 | 20.86 | 20.59 | 10,966,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...