Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.23-1.97 (-3.70%)
At close: 04:00PM EDT
51.28 +0.05 (+0.10%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202252.3752.3750.7651.2351.2310,880,129
May 16, 202253.8754.0452.6553.2053.204,692,300
May 13, 202254.5154.7053.2653.3953.395,355,900
May 12, 202255.0655.7953.9854.2254.224,666,100
May 11, 202255.4455.8354.0854.3354.336,442,100
May 10, 202254.6655.2654.4255.1955.196,505,200
May 09, 202253.4355.0053.1454.8454.846,677,800
May 06, 202253.6555.1553.3853.8553.855,087,800
May 05, 202255.0755.3153.3953.8553.857,047,200
May 04, 202254.2555.9854.2555.7755.776,979,500
May 03, 202254.2855.2753.7354.7954.796,058,400
May 02, 202254.6554.8853.2253.7253.727,232,700
Apr 29, 202255.7755.9553.7953.9653.966,855,100
Apr 28, 202255.6455.7755.1055.4955.494,921,800
Apr 27, 202256.0856.3155.2355.5855.585,304,200
Apr 26, 202256.6156.7855.4855.7255.725,848,800
Apr 25, 202256.9357.2455.8456.6956.697,862,600
Apr 22, 202258.8158.9756.9857.0057.005,586,700
Apr 21, 202257.5158.7057.2858.1858.185,673,200
Apr 20, 202258.0058.3057.3757.7057.706,986,500
Apr 19, 202258.0058.4057.5557.7957.795,372,200
Apr 18, 202257.9158.5957.6157.8257.823,172,800
Apr 14, 202258.4659.1358.2058.3258.325,301,300
Apr 13, 202258.5058.9557.6358.3458.346,504,500
Apr 12, 202259.9860.0358.3958.7558.758,529,700
Apr 11, 202261.9462.3560.4560.6560.654,893,700
Apr 08, 202262.0062.7861.1261.6761.6710,513,400
Apr 07, 202259.0660.2958.8059.8859.886,436,400
Apr 06, 202257.6059.1557.2858.7358.737,514,500
Apr 05, 202257.4759.1357.3057.6557.655,848,300
Apr 04, 202257.6058.9557.0857.4457.444,999,900
Apr 01, 202257.5057.8856.6257.4857.484,232,100
Mar 31, 202256.3557.9456.3157.3757.378,476,600
Mar 30, 202256.2656.7756.0356.3756.374,083,700
Mar 29, 202256.9557.2554.8956.3956.399,428,400
Mar 28, 202256.9957.4556.6257.0057.005,879,100
Mar 25, 202256.6257.3756.4957.0057.005,090,400
Mar 24, 202256.6057.8856.4256.7556.758,267,000
Mar 23, 202256.7457.2056.1756.4556.455,209,300
Mar 22, 202256.0056.8055.1356.5756.577,006,000
Mar 21, 202255.9857.6155.6255.6855.686,458,600
Mar 18, 202255.7756.3955.1655.8255.829,908,000
Mar 17, 202255.3556.1954.6955.6655.665,364,800
Mar 16, 202255.8656.7554.4254.9954.997,093,200
Mar 15, 202255.7456.2354.6656.1956.196,127,900
Mar 14, 202255.5955.8954.2855.4255.425,524,100
Mar 11, 202256.5057.4955.8655.8955.895,621,000
Mar 10, 202255.7957.4055.2057.0957.099,926,500
Mar 09, 202255.1056.0554.4755.3455.3410,180,400
Mar 08, 202257.3858.8455.6655.7155.7110,915,700
Mar 07, 202258.4462.5857.2657.8257.8223,454,400
Mar 04, 202254.2858.9854.2158.9458.9421,597,500
Mar 03, 202252.2555.5052.2555.1055.1027,439,600
Mar 02, 202248.0949.4948.0949.3749.379,920,000
Mar 01, 202248.1248.7547.4348.3548.3512,129,700
Feb 28, 202245.7647.1745.7646.8046.808,712,800
Feb 25, 202245.5046.6545.0046.4646.466,691,400
Feb 24, 202244.4445.3143.1444.4444.446,877,700
Feb 23, 202245.2545.3944.4044.5344.534,070,900
Feb 22, 202245.4545.8544.8345.0445.045,229,800
Feb 18, 202245.1045.6944.9245.5945.594,525,000
Feb 17, 202244.3545.6744.3545.2345.2311,145,200
Feb 16, 202246.2346.9144.2644.5744.578,416,000
Feb 15, 202245.7846.6345.3146.4146.415,780,600
Feb 14, 202245.9946.1844.7145.6945.695,799,700
Feb 14, 20220.21 Dividend
Feb 11, 202245.4546.6745.3446.2746.066,226,600
Feb 10, 202245.2945.6244.8545.1744.964,799,300
Feb 09, 202245.2945.6744.9445.1544.953,874,000
Feb 08, 202244.8545.8444.6445.5045.295,041,000
Feb 07, 202245.0245.2444.1744.6744.475,049,300
Feb 04, 202244.9945.1444.3144.7744.575,992,800
Feb 03, 202244.0745.3544.0645.1144.915,855,200
Feb 02, 202244.0244.4743.3844.1043.907,003,600
Feb 01, 202243.5044.3743.1544.1343.935,870,600
Jan 31, 202243.2843.8142.7043.5943.396,861,900
Jan 28, 202243.6344.1642.8943.4743.2710,170,300
Jan 27, 202244.5445.5644.5445.4045.196,770,500
Jan 26, 202245.0445.3344.1844.3844.189,921,800
Jan 25, 202246.3046.8745.0545.0844.889,981,100
Jan 24, 202247.0348.4346.7947.7247.508,880,200
Jan 21, 202247.5347.7646.8246.9246.715,832,900
Jan 20, 202248.5648.8447.1147.2747.067,489,900
Jan 19, 202248.7049.0848.0648.5848.364,956,300
Jan 18, 202248.9249.1148.2848.5948.377,173,100
Jan 14, 202249.3949.9148.6549.1248.907,060,700
Jan 13, 202247.2650.1547.1549.4849.2612,665,700
Jan 12, 202247.0547.2746.1747.1446.936,787,000
Jan 11, 202249.1149.6947.3347.7147.498,873,500
Jan 10, 202248.2949.5848.1549.1048.8810,633,500
Jan 07, 202247.2548.8947.1448.1247.908,672,700
Jan 06, 202247.0247.4346.3547.1246.917,115,600
Jan 05, 202246.3247.5446.2846.8146.608,367,700
Jan 04, 202245.1846.3345.1046.1745.9610,378,100
Jan 03, 202244.9145.2244.5245.1944.986,024,700
Dec 31, 202145.1145.7045.1145.2645.054,755,500
Dec 30, 202145.2745.6344.6745.1444.944,571,900
Dec 29, 202144.5044.8844.3044.7144.513,985,300
Dec 28, 202143.7944.4443.7444.4244.225,230,600
Dec 27, 202143.3143.8043.0443.7443.543,772,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement