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
Jun 22, 2018	28.83	30.00	28.81	29.69	29.69	34,326,000
Jun 21, 2018	28.29	29.50	27.75	28.73	28.73	39,946,600
Jun 20, 2018	26.22	26.39	25.84	26.18	26.18	12,841,800
Jun 19, 2018	25.79	26.13	25.49	25.99	25.99	10,292,400
Jun 18, 2018	25.69	26.28	25.65	26.01	26.01	8,484,100
Jun 15, 2018	25.89	26.14	25.78	25.88	25.88	15,321,800
Jun 14, 2018	26.28	26.48	26.16	26.16	26.16	9,915,000
Jun 13, 2018	25.78	26.31	25.61	26.01	26.01	14,093,800
Jun 12, 2018	25.63	25.88	25.50	25.69	25.69	14,001,200
Jun 11, 2018	25.48	25.99	25.45	25.54	25.54	16,035,900
Jun 08, 2018	24.92	25.50	24.85	25.36	25.36	9,620,900
Jun 07, 2018	24.67	25.17	24.67	24.98	24.98	11,063,300
Jun 06, 2018	24.92	24.95	24.62	24.68	24.68	10,380,600
Jun 05, 2018	24.82	25.13	24.78	24.91	24.91	11,807,400
Jun 04, 2018	24.50	24.84	24.45	24.75	24.75	12,722,700
Jun 01, 2018	24.33	24.54	24.24	24.42	24.42	8,300,900
May 31, 2018	24.98	25.12	24.32	24.33	24.33	17,198,800
May 30, 2018	24.56	25.06	24.37	24.98	24.98	17,992,900
May 29, 2018	24.52	24.61	24.35	24.50	24.50	9,510,100
May 25, 2018	24.47	24.88	24.34	24.61	24.61	23,188,100
May 24, 2018	24.58	24.67	24.25	24.56	24.56	10,959,400
May 23, 2018	24.60	24.71	24.35	24.57	24.57	11,574,500
May 22, 2018	24.82	25.04	24.69	24.70	24.70	15,212,000
May 21, 2018	25.07	25.08	24.65	24.77	24.77	14,442,800
May 18, 2018	25.29	25.39	24.67	24.89	24.89	18,087,600
May 17, 2018	25.69	26.37	25.18	25.30	25.30	16,018,900
May 16, 2018	24.83	25.06	24.70	24.94	24.94	8,662,300
May 15, 2018	24.69	24.81	24.62	24.75	24.75	7,364,700
May 14, 2018	24.75	24.76	24.47	24.73	24.73	6,638,000
May 14, 2018	0.125 Dividend
May 11, 2018	24.30	24.76	24.29	24.57	24.44	4,480,000
May 10, 2018	24.50	24.80	24.35	24.36	24.24	4,833,800
May 09, 2018	24.05	24.49	23.96	24.36	24.24	5,766,300
May 08, 2018	24.06	24.26	23.88	24.09	23.97	6,902,200
May 07, 2018	24.17	24.49	23.89	23.98	23.86	9,364,500
May 04, 2018	23.80	24.39	23.76	24.14	24.02	6,291,800
May 03, 2018	24.45	24.45	23.72	23.87	23.75	12,001,200
May 02, 2018	24.31	24.80	23.61	24.55	24.43	10,819,300
May 01, 2018	25.06	25.32	24.30	24.76	24.63	10,728,100
Apr 30, 2018	25.68	26.04	25.13	25.19	25.06	12,105,200
Apr 27, 2018	25.51	25.76	25.46	25.52	25.39	7,951,600
Apr 26, 2018	25.64	25.84	25.44	25.63	25.50	9,699,400
Apr 25, 2018	25.25	25.72	25.18	25.63	25.50	8,536,700
Apr 24, 2018	24.82	25.61	24.82	25.38	25.25	13,809,900
Apr 23, 2018	24.26	24.87	24.03	24.79	24.66	11,579,400
Apr 20, 2018	24.59	25.42	23.99	24.12	24.00	16,221,100
Apr 19, 2018	24.35	24.54	24.12	24.18	24.06	7,829,000
Apr 18, 2018	24.59	25.07	24.52	24.58	24.45	8,430,500
Apr 17, 2018	24.29	24.47	24.18	24.23	24.11	5,441,800
Apr 16, 2018	23.93	24.42	23.83	24.17	24.05	5,973,200
Apr 13, 2018	23.75	23.86	23.48	23.73	23.61	5,331,600
Apr 12, 2018	23.56	23.83	23.47	23.60	23.48	7,759,900
Apr 11, 2018	23.35	23.74	23.24	23.48	23.36	8,517,400
Apr 10, 2018	23.60	23.72	23.37	23.46	23.34	8,627,000
Apr 09, 2018	23.83	23.90	23.54	23.54	23.42	8,042,400
Apr 06, 2018	23.67	24.13	23.66	23.77	23.65	8,798,000
Apr 05, 2018	24.17	24.26	23.76	23.81	23.69	7,115,400
Apr 04, 2018	23.22	24.23	23.15	24.08	23.96	8,734,500
Apr 03, 2018	23.39	23.79	23.26	23.59	23.47	7,060,400
Apr 02, 2018	23.92	23.95	23.15	23.28	23.16	8,243,200
Mar 29, 2018	23.79	24.04	23.73	23.94	23.82	6,646,500
Mar 28, 2018	23.47	24.05	23.47	23.62	23.50	8,651,700
Mar 27, 2018	23.95	24.14	23.43	23.47	23.35	6,867,300
Mar 26, 2018	23.48	23.91	23.26	23.87	23.75	8,625,100
Mar 23, 2018	24.27	24.31	23.24	23.28	23.16	17,847,400
Mar 22, 2018	23.30	23.54	23.05	23.39	23.27	11,612,100
Mar 21, 2018	23.38	23.80	23.37	23.45	23.33	6,083,900
Mar 20, 2018	23.30	23.52	23.14	23.41	23.29	6,614,100
Mar 19, 2018	23.58	23.98	23.11	23.16	23.04	10,450,200
Mar 16, 2018	23.68	23.94	23.45	23.69	23.57	13,578,000
Mar 15, 2018	23.61	23.96	23.51	23.63	23.51	8,447,300
Mar 14, 2018	23.99	23.99	23.41	23.44	23.32	13,766,100
Mar 13, 2018	24.03	24.39	23.92	24.01	23.89	11,049,400
Mar 12, 2018	23.78	24.16	23.40	23.99	23.87	18,464,700
Mar 09, 2018	23.10	24.10	22.88	24.08	23.96	22,793,200
Mar 08, 2018	24.50	24.82	22.85	22.98	22.86	61,491,700
Mar 07, 2018	27.67	27.69	26.02	26.23	26.10	22,122,600
Mar 06, 2018	27.88	28.29	27.79	28.01	27.87	8,670,000
Mar 05, 2018	27.29	28.01	27.27	27.99	27.85	9,747,300
Mar 02, 2018	27.24	27.62	26.96	27.35	27.21	8,605,000
Mar 01, 2018	27.29	27.85	27.10	27.46	27.32	8,548,000
Feb 28, 2018	27.49	27.62	27.12	27.12	26.98	8,335,900
Feb 27, 2018	27.90	28.10	27.27	27.27	27.13	6,759,700
Feb 26, 2018	27.50	28.02	27.40	27.85	27.71	7,044,200
Feb 23, 2018	27.36	27.53	27.18	27.42	27.28	5,760,300
Feb 22, 2018	27.64	27.66	26.91	27.22	27.08	10,634,800
Feb 21, 2018	27.67	28.03	27.28	27.41	27.27	9,845,900
Feb 20, 2018	27.81	28.10	27.22	27.49	27.35	12,438,700
Feb 16, 2018	28.64	29.08	28.57	28.69	28.54	5,985,800
Feb 15, 2018	28.62	28.93	28.33	28.79	28.64	6,133,500
Feb 14, 2018	27.85	28.67	27.77	28.40	28.26	8,715,600
Feb 14, 2018	0.125 Dividend
Feb 13, 2018	27.17	28.21	27.14	28.12	27.85	7,825,300
Feb 12, 2018	27.87	27.88	27.02	27.20	26.94	10,827,100
Feb 09, 2018	27.82	28.04	26.63	27.66	27.40	10,525,000
Feb 08, 2018	28.80	28.90	27.52	27.57	27.31	12,340,300
Feb 07, 2018	29.05	29.46	28.84	28.90	28.63	7,550,500
Feb 06, 2018	27.92	29.22	27.18	29.07	28.79	12,043,300
Feb 05, 2018	28.98	29.54	28.25	28.47	28.20	14,262,000
Feb 02, 2018	30.01	30.13	29.31	29.34	29.06	7,695,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...