Kroger Co (NY: KR )

57.14 +0.24 (+0.42%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 35.61 35.65 33.73 33.75 20,232,166 -1.96(-5.49%)
Mar 30, 2021 35.49 35.92 35.36 35.71 11,294,828 +0.12(+0.34%)
Mar 29, 2021 34.91 35.76 34.91 35.59 10,136,389 +0.68(+1.93%)
Mar 26, 2021 34.46 35.06 34.17 34.91 9,999,043 +0.69(+2.03%)
Mar 25, 2021 33.63 34.29 33.51 34.22 7,562,226 +0.73(+2.18%)
Mar 24, 2021 34.25 34.42 33.41 33.49 11,834,916 -0.87(-2.54%)
Mar 23, 2021 33.78 34.74 33.53 34.36 11,155,475 +0.42(+1.24%)
Mar 22, 2021 33.15 33.95 33.01 33.94 8,600,055 +0.74(+2.23%)
Mar 19, 2021 32.72 33.36 32.68 33.20 13,086,000 +0.67(+2.05%)
Mar 18, 2021 32.59 33.03 32.37 32.53 9,940,332 -0.55(-1.67%)
Mar 17, 2021 33.58 33.65 32.87 33.08 9,881,534 -0.51(-1.51%)
Mar 16, 2021 33.42 33.72 33.37 33.59 7,813,661 -0.05(-0.14%)
Mar 15, 2021 33.28 33.94 33.17 33.64 12,564,585 +0.38(+1.16%)
Mar 12, 2021 32.77 33.38 32.75 33.25 11,638,872 +0.49(+1.49%)
Mar 11, 2021 33.08 33.29 32.66 32.76 9,824,386 -0.28(-0.85%)
Mar 10, 2021 32.27 33.30 32.08 33.05 10,268,755 +0.73(+2.26%)
Mar 09, 2021 32.59 32.98 32.28 32.31 9,605,434 -0.26(-0.81%)
Mar 08, 2021 32.48 33.05 32.36 32.58 12,108,498 +0.28(+0.87%)
Mar 05, 2021 32.26 33.13 32.00 32.30 18,088,668 +0.33(+1.03%)
Mar 04, 2021 31.88 32.48 31.08 31.97 17,946,514 +0.79(+2.53%)
Mar 03, 2021 30.49 31.25 30.19 31.18 12,097,426 +0.65(+2.12%)
Mar 02, 2021 30.65 31.19 30.29 30.53 12,249,265 -0.31(-1.00%)
Mar 01, 2021 30.07 31.07 30.01 30.84 10,438,091 +0.64(+2.11%)
Feb 26, 2021 30.54 30.78 30.17 30.20 8,802,630 -0.19(-0.62%)
Feb 25, 2021 30.90 31.30 30.35 30.39 8,571,679 -0.32(-1.04%)
Feb 24, 2021 31.30 31.48 30.56 30.71 7,457,261 -0.26(-0.85%)
Feb 23, 2021 30.60 31.21 30.29 30.97 10,376,630 -0.53(-1.67%)
Feb 22, 2021 31.93 32.07 31.07 31.50 7,676,664 -0.40(-1.26%)
Feb 19, 2021 31.80 32.24 31.78 31.90 8,046,327 +0.17(+0.53%)
Feb 18, 2021 31.69 32.13 31.41 31.73 8,528,445 -0.50(-1.54%)
Feb 17, 2021 31.77 32.26 31.46 32.23 7,548,367 +0.67(+2.11%)
Feb 16, 2021 31.92 32.05 31.42 31.56 8,807,013 -0.27(-0.85%)
Feb 12, 2021 31.40 31.89 31.25 31.84 7,491,577 +0.52(+1.65%)
Feb 11, 2021 31.40 31.56 31.26 31.32 6,525,705 -0.03(-0.09%)
Feb 10, 2021 31.52 31.69 31.17 31.35 7,687,099 +0.02(+0.06%)
Feb 09, 2021 31.09 31.53 31.06 31.33 10,995,755 +0.29(+0.93%)
Feb 08, 2021 30.98 31.37 30.87 31.04 9,459,258 +0.12(+0.39%)
Feb 05, 2021 31.10 31.48 30.86 30.92 8,971,397 -0.28(-0.90%)
Feb 04, 2021 31.67 31.87 31.16 31.20 9,026,808 -0.48(-1.50%)
Feb 03, 2021 31.11 31.70 30.65 31.67 10,896,028 +0.80(+2.60%)
Feb 02, 2021 31.33 31.34 30.63 30.87 11,934,834 -0.56(-1.78%)
Feb 01, 2021 32.19 32.59 31.04 31.43 13,864,575 -0.75(-2.32%)
Jan 29, 2021 33.23 34.12 32.13 32.18 18,429,124 -0.82(-2.49%)
Jan 28, 2021 35.14 36.78 32.42 33.00 30,592,120 -3.14(-8.70%)
Jan 27, 2021 34.70 40.10 34.53 36.14 42,928,376 +1.57(+4.53%)
Jan 26, 2021 32.19 34.67 32.10 34.58 26,762,546 +2.33(+7.23%)
Jan 25, 2021 31.25 34.54 31.11 32.24 34,912,320 +0.94(+3.01%)
Jan 22, 2021 31.14 31.45 30.56 31.30 10,140,586 +0.33(+1.05%)
Jan 21, 2021 30.79 31.20 30.68 30.97 9,198,962 +0.13(+0.42%)
Jan 20, 2021 30.72 30.94 30.34 30.84 11,661,949 -0.51(-1.64%)
Jan 19, 2021 31.43 31.46 30.83 31.36 10,338,429 -0.07(-0.24%)
Jan 15, 2021 30.92 31.92 30.65 31.43 15,784,859 +0.52(+1.69%)
Jan 14, 2021 29.91 31.19 29.77 30.91 22,136,054 +1.07(+3.59%)
Jan 13, 2021 29.45 29.96 29.32 29.84 9,296,898 +0.44(+1.49%)
Jan 12, 2021 29.86 30.17 29.38 29.40 11,328,708 -0.22(-0.76%)
Jan 11, 2021 29.46 29.87 29.46 29.62 9,480,282 +0.12(+0.41%)
Jan 08, 2021 29.73 29.77 29.31 29.50 9,837,379 -0.18(-0.60%)
Jan 07, 2021 29.61 30.23 29.57 29.68 10,159,871 -0.36(-1.21%)
Jan 06, 2021 29.88 30.50 29.85 30.04 12,726,215 +0.29(+0.97%)
Jan 05, 2021 29.86 30.11 29.59 29.75 9,648,591 -0.21(-0.72%)
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.