KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201725.9226.5225.9126.4526.4512,910,941
Dec 14, 201726.7026.8025.8925.9025.9012,207,800
Dec 13, 201726.3626.8926.0426.6926.6910,837,900
Dec 12, 201726.7726.9726.2826.3326.337,762,100
Dec 11, 201726.8026.9626.3526.5826.586,914,800
Dec 08, 201726.6326.8026.4826.6826.686,171,500
Dec 07, 201726.4626.6826.3726.5326.536,903,000
Dec 06, 201726.4826.5626.2326.4126.418,173,900
Dec 05, 201726.9127.0026.1226.2226.2211,321,600
Dec 04, 201726.0026.9925.9926.8826.8818,123,000
Dec 01, 201725.6225.9625.2025.6725.6720,546,400
Nov 30, 201727.3227.7025.5325.8625.8664,064,400
Nov 29, 201723.6524.4023.6224.3824.3820,966,500
Nov 28, 201723.2023.6123.0423.5623.569,464,600
Nov 27, 201723.0023.3322.9523.1823.189,671,600
Nov 24, 201723.2523.4322.9522.9822.983,379,900
Nov 22, 201722.8723.2722.8223.1423.149,755,600
Nov 21, 201723.2423.3122.7022.7822.789,436,300
Nov 20, 201723.0823.5222.9223.2023.2016,453,000
Nov 17, 201722.3323.4722.2723.4123.4119,798,700
Nov 16, 201721.8122.4421.7522.2822.2815,694,900
Nov 15, 201721.4922.2021.2521.6121.6111,638,500
Nov 14, 201722.0022.0721.5322.0222.0210,358,000
Nov 14, 20170.125 Dividend
Nov 13, 201722.0022.2521.9822.1422.018,041,500
Nov 10, 201721.9822.3921.9522.0821.968,590,600
Nov 09, 201721.8122.1021.7721.9521.8310,807,700
Nov 08, 201721.3121.8921.2721.8521.738,955,100
Nov 07, 201721.4021.4421.1521.3121.198,983,700
Nov 06, 201721.7021.7621.3121.3321.2110,996,300
Nov 03, 201721.3021.7821.2221.5021.3811,235,300
Nov 02, 201721.3121.3620.7421.1821.0613,979,500
Nov 01, 201720.7621.2920.7620.9020.789,975,200
Oct 31, 201720.7020.8120.5620.7020.589,003,900
Oct 30, 201720.4120.7720.4120.6420.527,202,300
Oct 27, 201720.6020.7220.3620.5720.4513,210,300
Oct 26, 201721.2521.3520.6420.8220.708,778,000
Oct 25, 201721.4621.5521.0421.1321.0113,845,100
Oct 24, 201721.3421.5721.3221.4721.3516,429,500
Oct 23, 201721.0421.6120.9621.3521.2317,999,300
Oct 20, 201720.9621.0520.7221.0220.9014,104,800
Oct 19, 201720.6320.9620.5920.8920.7710,713,900
Oct 18, 201720.5320.7620.4520.6720.5511,931,300
Oct 17, 201720.4120.6720.2520.4820.3616,759,000
Oct 16, 201721.2921.3020.3920.4420.3221,368,400
Oct 13, 201721.1621.5620.8321.3021.1816,914,700
Oct 12, 201720.7721.3620.5321.0020.8820,202,000
Oct 11, 201721.5022.0320.7420.7820.6643,527,900
Oct 10, 201720.3620.6819.9920.5320.4120,709,600
Oct 09, 201720.7520.8220.2120.2920.1816,952,300
Oct 06, 201720.5120.7520.3920.6320.5121,257,600
Oct 05, 201720.4820.9620.4820.7020.5818,826,700
Oct 04, 201720.5620.7720.4320.5320.4116,921,900
Oct 03, 201720.0220.7320.0020.5620.4425,519,400
Oct 02, 201720.0420.2319.6919.9619.8518,788,300
Sep 29, 201720.3320.4120.0420.0619.9512,285,700
Sep 28, 201720.1920.5220.1520.2620.1512,922,700
Sep 27, 201720.3620.5720.1320.2320.1212,554,600
Sep 26, 201719.9520.3619.9520.1920.0822,762,400
Sep 25, 201720.0520.2419.8919.9419.8316,857,900
Sep 22, 201720.2620.4420.0420.1520.0414,233,000
Sep 21, 201720.8320.8520.2220.2220.1120,307,600
Sep 20, 201721.0821.1420.7520.8020.6813,242,500
Sep 19, 201721.4921.5921.0821.1321.019,687,600
Sep 18, 201721.5221.6821.3421.4421.328,370,500
Sep 15, 201721.2821.6121.2421.5721.4515,154,000
Sep 14, 201721.7521.8721.1621.2621.1411,905,700
Sep 13, 201721.6022.0821.5621.7321.6112,382,000
Sep 12, 201721.6121.7921.3821.5821.4618,888,800
Sep 11, 201720.9721.3520.7321.3421.2221,638,700
Sep 08, 201721.3521.7920.4121.0620.9462,444,200
Sep 07, 201722.5322.9322.2122.7722.6421,085,200
Sep 06, 201722.4222.6122.1922.5522.4214,274,500
Sep 05, 201722.2922.8022.2522.4322.3011,780,200
Sep 01, 201721.9722.5421.9422.4222.2913,862,500
Aug 31, 201722.1522.1921.8121.8721.7515,823,700
Aug 30, 201721.8522.2021.5722.2022.0710,805,400
Aug 29, 201721.7121.9321.6021.8121.698,744,700
Aug 28, 201721.3021.8921.2121.7221.6016,487,900
Aug 25, 201721.3222.0621.3021.7421.6231,786,600
Aug 24, 201723.0023.2521.0621.1020.9839,086,000
Aug 23, 201722.9023.0922.8522.9622.836,019,700
Aug 22, 201722.6623.0722.6622.9422.816,503,000
Aug 21, 201722.8522.9722.5522.6122.487,690,700
Aug 18, 201722.7623.0822.7422.8622.737,969,400
Aug 17, 201722.8823.5122.8522.8622.7315,232,300
Aug 16, 201723.3123.3522.9723.0922.968,193,500
Aug 15, 201723.5823.5823.0723.1122.988,189,800
Aug 14, 201723.5423.7123.4623.5823.457,662,700
Aug 11, 201723.2324.0223.0423.4923.3610,591,100
Aug 11, 20170.125 Dividend
Aug 10, 201723.8123.9023.5423.5723.317,534,500
Aug 09, 201724.0624.1023.8923.9423.685,597,600
Aug 08, 201724.2624.4524.0924.1323.879,033,300
Aug 07, 201724.1424.5424.1324.3724.107,260,000
Aug 04, 201724.1624.3224.0324.1323.877,953,600
Aug 03, 201724.5724.5823.8524.0623.8012,425,500
Aug 02, 201724.5924.7024.4224.6324.368,694,800
Aug 01, 201724.5024.6424.2824.6024.339,205,600
Jul 31, 201724.3024.5624.1624.5224.2511,312,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...