Canada Markets open in 7 hrs 37 mins

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.27-1.31 (-2.70%)
At close: 04:00PM EST
47.11 -0.16 (-0.34%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022------
Jan. 20, 202248.5648.8447.1147.2747.277,488,500
Jan. 19, 202248.7049.0848.0648.5848.584,956,300
Jan. 18, 202248.9249.1148.2848.5948.597,173,100
Jan. 14, 202249.3949.9148.6549.1249.127,060,300
Jan. 13, 202247.2650.1547.1549.4849.4812,665,700
Jan. 12, 202247.0547.2746.1747.1447.146,787,000
Jan. 11, 202249.1149.6947.3347.7147.718,873,500
Jan. 10, 202248.2949.5848.1549.1049.1010,633,500
Jan. 07, 202247.2548.8947.1448.1248.128,672,700
Jan. 06, 202247.0247.4346.3547.1247.127,115,600
Jan. 05, 202246.3247.5446.2846.8146.818,367,700
Jan. 04, 202245.1846.3345.1046.1746.1710,378,100
Jan. 03, 202244.9145.2244.5245.1945.196,024,700
Dec. 31, 202145.1145.7045.1145.2645.264,755,500
Dec. 30, 202145.2745.6344.6745.1445.144,571,900
Dec. 29, 202144.5044.8844.3044.7144.713,985,300
Dec. 28, 202143.7944.4443.7444.4244.425,230,600
Dec. 27, 202143.3143.8043.0443.7443.743,772,400
Dec. 23, 202143.4943.7743.1843.2143.214,115,600
Dec. 22, 202143.9244.2243.0243.5243.526,016,000
Dec. 21, 202145.2345.6943.6043.8743.8710,436,600
Dec. 20, 202144.7945.9544.7145.5145.5110,286,000
Dec. 17, 202145.8647.0444.7744.7944.7913,750,500
Dec. 16, 202146.0946.2245.4545.9145.919,585,300
Dec. 15, 202145.7746.4745.6446.2246.229,058,300
Dec. 14, 202145.6446.9245.0345.5845.586,991,500
Dec. 13, 202144.3945.9744.2145.6345.638,903,600
Dec. 10, 202143.6544.6843.4644.6044.607,089,200
Dec. 09, 202142.9143.8342.8943.6843.688,312,900
Dec. 08, 202145.0745.5942.0942.8142.8118,433,300
Dec. 07, 202145.0845.6544.9045.0745.076,616,200
Dec. 06, 202143.8945.5843.5545.1145.1110,308,200
Dec. 03, 202145.0045.1242.9443.4343.4312,395,800
Dec. 02, 202142.4645.6841.7344.6544.6526,027,500
Dec. 01, 202141.5341.7840.1840.2140.218,936,400
Nov. 30, 202142.1742.7441.3841.5341.5313,103,900
Nov. 29, 202142.8143.3842.3242.3542.355,960,000
Nov. 26, 202142.5043.9742.5043.1443.147,507,200
Nov. 24, 202143.0643.0742.3042.5442.544,706,900
Nov. 23, 202142.7843.3842.4143.0643.065,141,900
Nov. 22, 202141.2243.0841.1642.8642.866,711,900
Nov. 19, 202141.5141.8940.7540.8940.897,030,800
Nov. 18, 202140.7841.5340.6541.4041.404,352,100
Nov. 17, 202141.6341.6740.5940.6540.6510,087,200
Nov. 16, 202142.2642.3441.5041.6941.696,231,100
Nov. 15, 202142.4342.9042.2142.6642.664,050,700
Nov. 12, 202142.1042.7241.9042.4342.433,676,300
Nov. 12, 20210.21 Dividend
Nov. 11, 202142.4242.7542.0842.2742.064,817,100
Nov. 10, 202141.9042.5041.6342.4742.263,977,900
Nov. 09, 202141.8142.2741.6341.9341.723,441,200
Nov. 08, 202142.2142.4541.3841.7041.494,899,800
Nov. 05, 202143.4643.5741.9842.3242.116,137,100
Nov. 04, 202142.7043.4942.4043.4243.207,479,600
Nov. 03, 202141.2842.9641.2142.9542.7410,831,900
Nov. 02, 202140.7541.3240.1640.7040.505,786,400
Nov. 01, 202140.1440.5039.7940.4540.255,251,500
Oct. 29, 202139.5840.3839.4840.0239.825,975,900
Oct. 28, 202139.4239.7339.1839.6939.493,857,000
Oct. 27, 202140.3040.3539.4539.4839.283,954,300
Oct. 26, 202140.3540.3739.7439.9639.764,180,800
Oct. 25, 202140.3240.7440.0840.3340.135,515,400
Oct. 22, 202139.3840.2639.3840.2340.037,945,300
Oct. 21, 202139.5739.8139.1539.3039.103,970,500
Oct. 20, 202139.2339.6339.0139.3239.125,366,300
Oct. 19, 202139.2139.3338.2839.0738.885,396,200
Oct. 18, 202138.4939.3538.2239.2139.027,190,600
Oct. 15, 202139.1739.4638.4738.5938.406,922,300
Oct. 14, 202139.4439.6839.0239.1238.935,872,600
Oct. 13, 202140.1740.2939.3439.4739.274,318,600
Oct. 12, 202139.6840.3939.5639.8339.635,249,500
Oct. 11, 202139.4340.0339.2839.5839.384,855,100
Oct. 08, 202139.3939.8139.3139.4739.274,011,900
Oct. 07, 202139.6040.0539.4239.5039.305,631,000
Oct. 06, 202139.9540.2038.9939.5539.356,908,700
Oct. 05, 202139.3840.0339.3839.8839.687,348,000
Oct. 04, 202139.1039.7239.0739.6339.438,508,700
Oct. 01, 202140.4040.4338.9939.1438.959,587,800
Sep. 30, 202141.4041.5940.3840.4340.237,756,400
Sep. 29, 202140.4741.6440.4341.3441.138,553,600
Sep. 28, 202140.3041.0140.2240.5140.317,734,600
Sep. 27, 202140.0041.0539.9740.1939.997,591,200
Sep. 24, 202140.2440.9639.9539.9839.787,089,900
Sep. 23, 202140.2340.5339.8640.1839.987,241,600
Sep. 22, 202140.6840.7040.0240.1039.906,155,900
Sep. 21, 202140.5840.9540.2440.4540.256,492,900
Sep. 20, 202140.5041.1740.1640.4140.217,950,900
Sep. 17, 202140.7541.4140.6540.9440.7425,839,200
Sep. 16, 202141.1641.7740.6140.8740.6710,108,200
Sep. 15, 202141.7442.2441.0741.1040.9010,541,300
Sep. 14, 202143.0043.0841.6141.7941.5811,345,000
Sep. 13, 202142.8043.5842.6442.8842.679,335,800
Sep. 10, 202144.7244.8641.9242.6742.4625,242,500
Sep. 09, 202146.0546.3745.2146.1345.909,825,800
Sep. 08, 202146.1446.9245.8546.2946.068,349,000
Sep. 07, 202146.7546.7945.9345.9945.767,705,300
Sep. 03, 202147.0547.2446.5846.6546.425,460,300
Sep. 02, 202145.9947.9945.8647.3147.0712,094,600
Sep. 01, 202145.9246.0445.3145.7445.516,880,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...