KR Historical Prices | Kroger Company (The) Common Sto Stock

TSX

0.74% TSX Ventures 0.00%

The Kroger Co. (KR)

-NYSE

34.19 0.07(0.21%) May 23, 4:06PM EDT|After Hours : 34.19 0.00 (0.00%) May 23, 7:06PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	34.13	34.41	33.77	34.19	4,906,900	34.19
May 22, 2013	34.82	35.22	33.90	34.12	6,336,500	34.12
May 21, 2013	34.70	35.03	34.54	34.83	3,858,800	34.83
May 20, 2013	35.40	35.41	34.68	34.72	3,076,500	34.72
May 17, 2013	35.04	35.42	34.95	35.42	2,834,500	35.42
May 16, 2013	35.12	35.44	34.96	35.07	3,395,400	35.07
May 15, 2013	34.83	35.29	34.65	35.22	3,500,300	35.22
May 14, 2013	34.03	34.82	34.03	34.80	3,758,400	34.80
May 13, 2013	34.25	34.32	33.86	33.95	4,371,900	33.95
2013-05-13	0.15 Dividend
May 10, 2013	34.45	34.58	34.28	34.49	2,591,300	34.34
May 9, 2013	34.69	34.79	34.40	34.45	2,249,500	34.30
May 8, 2013	35.04	35.12	34.69	34.73	3,623,700	34.58
May 7, 2013	34.62	34.99	34.53	34.99	3,473,100	34.84
May 6, 2013	34.64	34.70	34.48	34.50	3,229,000	34.35
May 3, 2013	34.83	35.23	34.63	34.71	4,014,000	34.56
May 2, 2013	34.20	34.74	34.11	34.62	2,164,800	34.47
May 1, 2013	34.38	34.59	34.14	34.20	2,669,200	34.05
Apr 30, 2013	34.42	34.47	34.10	34.38	2,643,400	34.23
Apr 29, 2013	34.30	34.49	34.01	34.45	2,238,100	34.30
Apr 26, 2013	34.29	34.40	33.93	34.28	3,307,700	34.13
Apr 25, 2013	34.58	34.65	33.30	34.33	7,657,600	34.18
Apr 24, 2013	34.65	35.24	34.52	34.59	4,411,300	34.44
Apr 23, 2013	34.31	34.68	34.17	34.67	3,759,600	34.52
Apr 22, 2013	33.70	34.36	33.69	34.21	3,028,300	34.06
Apr 19, 2013	33.85	33.90	33.52	33.71	3,503,100	33.56
Apr 18, 2013	33.50	33.76	33.36	33.76	5,129,400	33.61
Apr 17, 2013	33.15	33.53	32.85	33.43	5,150,400	33.28
Apr 16, 2013	32.86	33.33	32.73	33.30	3,396,800	33.16
Apr 15, 2013	33.11	33.29	32.71	32.72	4,105,700	32.58
Apr 12, 2013	33.06	33.40	32.96	33.11	3,366,200	32.97
Apr 11, 2013	32.75	33.50	32.70	33.17	4,791,200	33.03
Apr 10, 2013	32.11	32.72	32.11	32.65	3,846,800	32.51
Apr 9, 2013	31.91	32.29	31.90	32.06	3,673,400	31.92
Apr 8, 2013	32.00	32.09	31.52	31.88	4,885,300	31.74
Apr 5, 2013	31.89	32.29	31.86	32.04	4,232,000	31.90
Apr 4, 2013	32.02	32.53	32.02	32.31	3,581,900	32.17
Apr 3, 2013	32.80	32.80	31.90	32.04	5,039,000	31.90
Apr 2, 2013	32.70	33.06	32.57	32.79	5,102,900	32.65
Apr 1, 2013	33.08	33.10	32.43	32.54	5,079,800	32.40
Mar 28, 2013	33.13	33.28	33.06	33.14	4,095,400	33.00
Mar 27, 2013	32.70	33.25	32.64	33.10	4,046,500	32.96
Mar 26, 2013	32.85	33.14	32.74	32.79	4,510,700	32.65
Mar 25, 2013	32.42	32.70	32.39	32.64	3,723,700	32.50
Mar 22, 2013	32.00	32.56	31.95	32.40	3,738,800	32.26
Mar 21, 2013	31.74	32.05	31.71	32.00	3,834,700	31.86
Mar 20, 2013	31.92	32.10	31.82	31.87	3,055,600	31.73
Mar 19, 2013	31.78	31.89	31.57	31.74	2,966,500	31.60
Mar 18, 2013	31.32	31.79	31.24	31.66	3,548,000	31.52
Mar 15, 2013	31.41	31.80	31.35	31.62	5,343,500	31.48
Mar 14, 2013	31.31	31.56	31.30	31.50	3,737,800	31.36
Mar 13, 2013	30.87	31.41	30.87	31.31	3,576,400	31.17
Mar 12, 2013	30.87	31.04	30.77	30.81	4,164,400	30.68
Mar 11, 2013	30.91	31.01	30.72	30.95	4,819,300	30.82
Mar 8, 2013	30.25	31.20	30.21	31.17	7,465,500	31.03
Mar 7, 2013	30.03	30.62	29.83	30.25	7,674,200	30.12
Mar 6, 2013	29.59	29.76	29.31	29.36	4,333,000	29.23
Mar 5, 2013	29.51	29.67	29.39	29.59	3,064,600	29.46
Mar 4, 2013	29.44	29.59	29.26	29.47	4,648,300	29.34
Mar 1, 2013	29.18	29.53	29.03	29.53	4,295,100	29.40
Feb 28, 2013	29.10	29.52	29.07	29.21	6,738,300	29.08
Feb 27, 2013	28.68	29.16	28.58	29.10	4,182,700	28.97
Feb 26, 2013	28.43	28.75	28.36	28.72	4,769,600	28.60
Feb 25, 2013	28.89	28.93	28.35	28.35	3,376,700	28.23
Feb 22, 2013	28.78	28.88	28.61	28.79	4,858,700	28.66
Feb 21, 2013	27.80	29.00	27.80	28.76	9,014,600	28.63
Feb 20, 2013	28.16	28.18	27.64	27.67	4,270,900	27.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On KR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Kroger Co. (KR)