Canada Markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.43-1.22 (-2.73%)
At close: 04:00PM EST
43.37 -0.06 (-0.14%)
After hours: 07:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug. 31, 202146.2946.4545.6346.0345.808,581,400
Aug. 30, 202145.5246.6245.3946.2045.975,840,800
Aug. 27, 202145.1945.6444.9345.4945.263,700,200
Aug. 26, 202145.7645.8045.0545.1744.957,359,100
Aug. 25, 202145.7546.3245.5445.8045.575,368,100
Aug. 24, 202146.7646.9345.6345.7545.526,978,400
Aug. 23, 202147.0047.1846.3246.7446.515,802,900
Aug. 20, 202145.9647.0145.7146.9446.716,683,600
Aug. 19, 202146.0946.8445.6645.9345.7011,885,500
Aug. 18, 202145.2446.3945.1346.2646.0311,777,800
Aug. 17, 202143.7545.5843.6745.4445.2114,008,600
Aug. 16, 202142.8643.5142.6943.4543.235,455,400
Aug. 13, 202142.6942.9842.5142.8142.603,587,100
Aug. 12, 202142.9242.9942.5342.6442.434,293,000
Aug. 12, 20210.21 Dividend
Aug. 11, 202142.7143.1742.5743.0042.585,149,600
Aug. 10, 202142.3643.2142.2142.7842.365,590,900
Aug. 09, 202141.8542.4041.7342.2841.864,509,900
Aug. 06, 202141.9442.1841.5641.7541.344,236,200
Aug. 05, 202142.1542.4441.8241.8741.464,246,000
Aug. 04, 202142.5042.7441.7941.9241.515,364,100
Aug. 03, 202140.9542.7540.8342.6242.2010,302,000
Aug. 02, 202140.7541.1440.2341.0140.615,233,800
Jul. 30, 202140.8041.9540.6140.7040.309,504,900
Jul. 29, 202140.2841.0240.0540.7240.324,962,400
Jul. 28, 202140.0040.1839.7440.0339.643,897,300
Jul. 27, 202139.6940.1039.4840.0339.644,019,400
Jul. 26, 202139.9440.4139.7439.7939.404,875,800
Jul. 23, 202139.7439.9139.4339.8939.504,924,400
Jul. 22, 202140.0040.0139.3639.7339.346,523,700
Jul. 21, 202140.6640.7240.0240.1139.725,609,800
Jul. 20, 202141.0141.5040.2240.5740.179,975,300
Jul. 19, 202139.3241.1939.2541.0740.6713,948,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...