KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201926.9027.5726.8627.4927.499,391,879
Dec 05, 201927.5027.8126.2526.8026.8014,335,700
Dec 04, 201927.3427.7527.3427.6427.6410,504,200
Dec 03, 201927.5527.6527.0427.3927.398,380,100
Dec 02, 201927.4227.7427.3027.7427.749,022,200
Nov 29, 201927.1727.5527.0227.3427.343,703,000
Nov 27, 201927.1827.4127.0827.2327.233,893,100
Nov 26, 201927.1727.1826.8627.0427.046,779,000
Nov 25, 201927.2227.2226.8527.0027.004,978,500
Nov 22, 201926.7127.1326.5927.0527.055,181,700
Nov 21, 201926.9026.9426.6026.7026.704,280,600
Nov 20, 201926.8326.8426.4826.5926.594,662,000
Nov 19, 201927.2327.2426.8126.8726.875,536,000
Nov 18, 201926.6827.0726.6527.0127.018,600,000
Nov 15, 201926.9427.0026.6926.7526.755,678,000
Nov 14, 201927.0227.2126.8126.9126.914,149,900
Nov 14, 20190.16 Dividend
Nov 13, 201927.0527.1026.8027.0626.906,385,400
Nov 12, 201926.8327.0626.6827.0026.847,176,500
Nov 11, 201926.9727.0526.4226.6126.457,003,000
Nov 08, 201926.8727.1326.7827.0226.866,614,100
Nov 07, 201927.0927.2926.7426.8626.709,614,900
Nov 06, 201928.0028.0126.8927.0026.8414,409,200
Nov 05, 201925.6028.0825.5427.8327.6726,560,000
Nov 04, 201925.1525.4724.8824.9924.849,042,100
Nov 01, 201924.6825.1424.6424.9924.846,107,600
Oct 31, 201924.8625.0324.5124.6424.497,027,200
Oct 30, 201924.5024.8324.4324.7424.595,037,100
Oct 29, 201924.8624.9124.0924.6324.4811,876,200
Oct 28, 201925.3025.4025.1125.3325.186,191,100
Oct 25, 201924.8925.3824.8925.2825.136,370,600
Oct 24, 201925.1125.1124.6924.9324.785,113,100
Oct 23, 201924.9125.1824.8124.9824.837,093,900
Oct 22, 201924.2524.9224.1124.8524.707,216,800
Oct 21, 201924.0024.3423.9924.1123.974,404,200
Oct 18, 201924.4024.5523.9123.9423.807,250,200
Oct 17, 201924.5124.6324.3324.4324.294,016,000
Oct 16, 201924.3024.7224.2824.5124.375,978,000
Oct 15, 201924.2024.3524.0524.3124.177,753,600
Oct 14, 201924.1524.2323.8724.1023.964,431,400
Oct 11, 201924.0624.4224.0124.2524.118,096,400
Oct 10, 201924.1024.3723.7123.8423.7014,008,100
Oct 09, 201924.5424.7324.4824.5324.384,706,900
Oct 08, 201924.7124.8124.2824.4624.327,873,700
Oct 07, 201924.8525.0524.8124.8424.697,982,700
Oct 04, 201924.5324.8024.5024.7924.647,781,900
Oct 03, 201924.9225.1524.4124.5924.4411,157,100
Oct 02, 201925.4325.4524.9225.0524.907,809,900
Oct 01, 201925.8525.9725.3825.5925.447,813,800
Sep 30, 201925.8025.9325.6425.7825.636,117,000
Sep 27, 201925.8525.9125.5625.7425.594,655,500
Sep 26, 201925.8626.0125.7625.7825.635,129,300
Sep 25, 201925.8226.1325.7625.7725.628,881,300
Sep 24, 201925.6526.0925.5725.8125.665,084,900
Sep 23, 201925.5925.9425.5425.7225.575,231,800
Sep 20, 201925.8825.9825.6325.6825.538,801,900
Sep 19, 201925.2926.0425.1225.8225.6710,035,200
Sep 18, 201925.6025.6625.1025.2225.077,449,300
Sep 17, 201925.8526.0025.6125.6525.508,053,000
Sep 16, 201926.1026.3325.8825.9825.836,994,800
Sep 13, 201925.4926.2725.4726.2326.0712,448,900
Sep 12, 201925.7526.7723.8425.5925.4430,230,500
Sep 11, 201925.7425.7925.2125.5725.4214,352,500
Sep 10, 201925.1125.8325.0525.8225.6711,613,100
Sep 09, 201924.7625.2224.7225.1925.0410,083,700
Sep 06, 201924.9525.1224.5924.7024.5511,326,500
Sep 05, 201924.9325.1124.6124.8324.6811,177,300
Sep 04, 201924.2624.8124.1624.6624.5111,940,400
Sep 03, 201923.4924.1323.3024.0123.878,153,000
Aug 30, 201923.7123.9523.5923.6823.546,170,500
Aug 29, 201923.7423.9823.5923.6723.535,470,700
Aug 28, 201923.1323.6223.0223.5123.377,035,800
Aug 27, 201924.0024.0923.1023.1222.9810,237,200
Aug 26, 201923.4223.9323.4123.9223.785,626,600
Aug 23, 201923.5923.6923.2223.2923.157,348,700
Aug 22, 201923.4023.7323.2423.6723.536,468,600
Aug 21, 201923.0823.3923.0323.3423.206,136,200
Aug 20, 201923.0223.1822.8522.9122.777,963,600
Aug 19, 201922.8423.0622.6622.9922.857,218,800
Aug 16, 201922.2322.7822.1722.6622.536,025,100
Aug 15, 201922.3522.5221.8222.2322.109,670,300
Aug 14, 201922.7222.7222.1122.1121.989,269,400
Aug 14, 20190.16 Dividend
Aug 13, 201923.0023.3822.9023.0522.757,462,300
Aug 12, 201923.3423.3922.9923.0722.777,820,800
Aug 09, 201923.1423.4523.1123.3223.028,259,800
Aug 08, 201923.8023.9523.0723.3523.0515,310,800
Aug 07, 201922.0623.9321.9123.9023.5930,946,500
Aug 06, 201922.0222.4021.7022.2821.9912,238,900
Aug 05, 201921.9922.0921.7221.9221.6413,792,700
Aug 02, 201921.9222.4421.7522.2421.9617,253,800
Aug 01, 201921.1521.7121.1021.5221.2412,353,600
Jul 31, 201921.3421.3520.9121.1620.8910,717,200
Jul 30, 201921.4021.4621.2421.4321.168,727,200
Jul 29, 201921.3921.5521.2621.4321.166,599,700
Jul 26, 201921.1821.6721.1221.4821.209,593,300
Jul 25, 201921.2621.4121.1021.1420.8710,592,900
Jul 24, 201920.7921.3320.7821.2420.9712,400,500
Jul 23, 201920.9321.0020.7020.8220.559,577,700
Jul 22, 201921.7321.8120.8520.8620.5910,966,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...