Kroger Co (NY: KR )

37.11 USD -0.08 (-0.22%)
Official Closing Price Updated: 7:49 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 37.39 37.39 37.09 37.11 6,792,003 -0.08(-0.22%)
Apr 15, 2021 37.39 37.62 36.97 37.19 6,425,099 -0.05(-0.13%)
Apr 14, 2021 37.66 37.69 36.82 37.24 6,639,540 -0.34(-0.90%)
Apr 13, 2021 38.08 38.36 37.49 37.58 10,907,702 -0.39(-1.03%)
Apr 12, 2021 37.95 38.17 37.58 37.97 7,381,478 +0.19(+0.50%)
Apr 09, 2021 37.36 37.95 37.30 37.78 7,618,700 +0.55(+1.48%)
Apr 08, 2021 37.19 37.38 36.95 37.23 9,536,620 +0.08(+0.22%)
Apr 07, 2021 36.84 37.44 36.84 37.15 11,805,579 +0.26(+0.70%)
Apr 06, 2021 36.64 37.15 36.45 36.89 12,830,118 +0.16(+0.44%)
Apr 05, 2021 36.12 36.97 36.00 36.73 9,524,858 +0.78(+2.17%)
Apr 01, 2021 35.96 36.35 35.54 35.95 11,932,600 -0.04(-0.11%)
Mar 31, 2021 37.98 38.02 35.97 35.99 18,972,100 -2.09(-5.49%)
Mar 30, 2021 37.85 38.31 37.71 38.08 10,591,383 +0.13(+0.34%)
Mar 29, 2021 37.23 38.13 37.23 37.95 9,505,092 +0.72(+1.93%)
Mar 26, 2021 36.75 37.39 36.44 37.23 9,376,300 +0.74(+2.03%)
Mar 25, 2021 35.86 36.57 35.74 36.49 7,091,249 +0.78(+2.18%)
Mar 24, 2021 36.53 36.71 35.63 35.71 11,097,834 -0.93(-2.54%)
Mar 23, 2021 36.02 37.05 35.76 36.64 10,460,709 +0.45(+1.24%)
Mar 22, 2021 35.35 36.21 35.20 36.19 8,064,441 +0.79(+2.23%)
Mar 19, 2021 34.89 35.58 34.85 35.40 12,271,000 +0.71(+2.05%)
Mar 18, 2021 34.75 35.22 34.52 34.69 9,321,245 -0.59(-1.67%)
Mar 17, 2021 35.81 35.89 35.05 35.28 9,266,109 -0.54(-1.51%)
Mar 16, 2021 35.64 35.96 35.59 35.82 7,327,024 -0.05(-0.14%)
Mar 15, 2021 35.49 36.19 35.37 35.87 11,782,059 +0.41(+1.16%)
Mar 12, 2021 34.95 35.60 34.93 35.46 10,914,000 +0.52(+1.49%)
Mar 11, 2021 35.28 35.50 34.83 34.94 9,212,520 -0.30(-0.85%)
Mar 10, 2021 34.41 35.51 34.21 35.24 9,629,214 +0.78(+2.26%)
Mar 09, 2021 34.75 35.17 34.42 34.46 9,007,205 -0.28(-0.81%)
Mar 08, 2021 34.64 35.25 34.51 34.74 11,354,377 +0.30(+0.87%)
Mar 05, 2021 34.40 35.33 34.12 34.44 16,962,100 +0.35(+1.03%)
Mar 04, 2021 34.00 34.64 33.14 34.09 16,828,799 +0.84(+2.53%)
Mar 03, 2021 32.51 33.33 32.19 33.25 11,343,995 +0.69(+2.12%)
Mar 02, 2021 32.69 33.26 32.30 32.56 11,486,377 -0.33(-1.00%)
Mar 01, 2021 32.07 33.13 32.00 32.89 9,788,004 +0.68(+2.11%)
Feb 26, 2021 32.57 32.83 32.17 32.21 8,254,400 -0.20(-0.62%)
Feb 25, 2021 32.95 33.38 32.37 32.41 8,037,832 -0.34(-1.04%)
Feb 24, 2021 33.38 33.57 32.59 32.75 6,992,821 -0.28(-0.85%)
Feb 23, 2021 32.63 33.28 32.30 33.03 9,730,370 -0.56(-1.67%)
Feb 22, 2021 34.05 34.20 33.13 33.59 7,198,559 -0.43(-1.26%)
Feb 19, 2021 33.91 34.38 33.89 34.02 7,545,200 +0.18(+0.53%)
Feb 18, 2021 33.80 34.26 33.50 33.84 7,997,291 -0.53(-1.54%)
Feb 17, 2021 33.88 34.40 33.55 34.37 7,078,253 +0.71(+2.11%)
Feb 16, 2021 34.04 34.18 33.51 33.66 8,258,510 -0.29(-0.85%)
Feb 12, 2021 33.49 34.01 33.33 33.95 7,025,000 +0.55(+1.65%)
Feb 11, 2021 33.49 33.66 33.34 33.40 6,119,282 -0.21(-0.62%)
Feb 10, 2021 33.79 33.98 33.42 33.61 7,169,739 +0.02(+0.06%)
Feb 09, 2021 33.33 33.80 33.30 33.59 10,255,714 +0.31(+0.93%)
Feb 08, 2021 33.22 33.63 33.10 33.28 8,822,627 +0.13(+0.39%)
Feb 05, 2021 33.34 33.76 33.09 33.15 8,367,600 -0.30(-0.90%)
Feb 04, 2021 33.96 34.17 33.41 33.45 8,419,282 -0.51(-1.50%)
Feb 03, 2021 33.36 33.99 32.86 33.96 10,162,699 +0.86(+2.60%)
Feb 02, 2021 33.59 33.60 32.84 33.10 11,131,591 -0.60(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.