The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 56.15 | 56.45 | 55.59 | 55.91 | 55.91 | 3,114,570 |
| Apr 24, 2024 | 55.54 | 56.23 | 55.35 | 56.15 | 56.15 | 3,619,500 |
| Apr 23, 2024 | 57.08 | 57.23 | 55.52 | 55.63 | 55.63 | 5,149,100 |
| Apr 22, 2024 | 56.80 | 57.14 | 56.35 | 56.93 | 56.93 | 4,260,400 |
| Apr 19, 2024 | 55.74 | 56.69 | 55.52 | 56.57 | 56.57 | 4,522,200 |
| Apr 18, 2024 | 55.40 | 55.70 | 55.18 | 55.57 | 55.57 | 3,707,000 |
| Apr 17, 2024 | 55.50 | 56.07 | 55.09 | 55.26 | 55.26 | 4,955,800 |
| Apr 16, 2024 | 56.44 | 56.73 | 55.25 | 55.28 | 55.28 | 6,182,800 |
| Apr 15, 2024 | 55.63 | 55.98 | 55.28 | 55.36 | 55.36 | 4,228,100 |
| Apr 12, 2024 | 55.91 | 56.11 | 55.18 | 55.20 | 55.20 | 3,861,600 |
| Apr 11, 2024 | 56.75 | 56.75 | 55.78 | 56.15 | 56.15 | 3,272,600 |
| Apr 10, 2024 | 55.20 | 56.71 | 55.00 | 56.60 | 56.60 | 5,079,600 |
| Apr 09, 2024 | 55.47 | 55.73 | 55.11 | 55.42 | 55.42 | 4,403,100 |
| Apr 08, 2024 | 55.89 | 57.05 | 55.27 | 55.37 | 55.37 | 7,124,200 |
| Apr 05, 2024 | 57.49 | 57.52 | 56.87 | 57.31 | 57.31 | 3,620,500 |
| Apr 04, 2024 | 57.86 | 58.14 | 57.28 | 57.44 | 57.44 | 4,730,400 |
| Apr 03, 2024 | 57.83 | 58.34 | 57.29 | 57.76 | 57.76 | 3,817,600 |
| Apr 02, 2024 | 57.27 | 57.83 | 57.10 | 57.82 | 57.82 | 4,406,200 |
| Apr 01, 2024 | 57.20 | 57.40 | 56.97 | 56.99 | 56.99 | 3,055,300 |
| Mar 28, 2024 | 56.93 | 57.36 | 56.91 | 57.13 | 57.13 | 6,458,400 |
| Mar 27, 2024 | 56.43 | 56.93 | 56.25 | 56.90 | 56.90 | 3,992,500 |
| Mar 26, 2024 | 56.07 | 56.73 | 55.97 | 56.39 | 56.39 | 4,238,700 |
| Mar 25, 2024 | 56.61 | 56.78 | 55.87 | 55.96 | 55.96 | 4,511,900 |
| Mar 22, 2024 | 57.25 | 57.26 | 56.47 | 56.55 | 56.55 | 3,618,800 |
| Mar 21, 2024 | 56.93 | 57.14 | 56.47 | 57.02 | 57.02 | 7,042,300 |
| Mar 20, 2024 | 56.48 | 56.84 | 56.31 | 56.83 | 56.83 | 3,157,200 |
| Mar 19, 2024 | 56.40 | 56.86 | 56.31 | 56.48 | 56.48 | 5,342,100 |
| Mar 18, 2024 | 55.75 | 56.29 | 55.59 | 56.19 | 56.19 | 4,022,000 |
| Mar 15, 2024 | 55.28 | 56.45 | 55.26 | 56.06 | 56.06 | 7,875,600 |
| Mar 14, 2024 | 55.97 | 56.20 | 55.17 | 55.51 | 55.51 | 5,442,900 |
| Mar 13, 2024 | 55.35 | 56.12 | 55.23 | 56.08 | 56.08 | 4,753,300 |
| Mar 12, 2024 | 55.00 | 55.75 | 54.97 | 55.31 | 55.31 | 5,802,300 |
| Mar 11, 2024 | 55.87 | 56.08 | 54.91 | 54.99 | 54.99 | 6,773,400 |
| Mar 08, 2024 | 55.48 | 56.04 | 54.81 | 55.97 | 55.97 | 9,642,000 |
| Mar 07, 2024 | 52.25 | 55.54 | 51.73 | 55.48 | 55.48 | 17,767,300 |
| Mar 06, 2024 | 49.71 | 50.65 | 49.43 | 50.49 | 50.49 | 7,733,400 |
| Mar 05, 2024 | 49.63 | 50.21 | 49.45 | 49.48 | 49.48 | 5,373,700 |
| Mar 04, 2024 | 49.12 | 50.03 | 49.00 | 49.37 | 49.37 | 5,310,500 |
| Mar 01, 2024 | 49.59 | 49.70 | 49.04 | 49.16 | 49.16 | 5,464,700 |
| Feb 29, 2024 | 48.45 | 49.79 | 48.21 | 49.61 | 49.61 | 10,687,600 |
| Feb 28, 2024 | 48.63 | 48.90 | 48.40 | 48.53 | 48.53 | 4,138,500 |
| Feb 27, 2024 | 47.65 | 48.65 | 47.35 | 48.37 | 48.37 | 5,086,600 |
| Feb 26, 2024 | 48.19 | 48.19 | 47.15 | 47.26 | 47.26 | 6,323,700 |
| Feb 23, 2024 | 47.96 | 48.44 | 47.76 | 48.21 | 48.21 | 3,416,700 |
| Feb 22, 2024 | 47.70 | 47.94 | 46.96 | 47.84 | 47.84 | 4,769,400 |
| Feb 21, 2024 | 48.05 | 48.15 | 47.66 | 47.81 | 47.81 | 3,851,000 |
| Feb 20, 2024 | 48.26 | 48.97 | 47.96 | 48.00 | 48.00 | 6,179,300 |
| Feb 16, 2024 | 47.00 | 47.74 | 46.83 | 47.64 | 47.64 | 5,545,400 |
| Feb 15, 2024 | 45.90 | 46.88 | 45.88 | 46.87 | 46.87 | 5,182,700 |
| Feb 14, 2024 | 45.27 | 45.77 | 45.17 | 45.69 | 45.69 | 4,942,300 |
| Feb 14, 2024 | 0.29 Dividend | |||||
| Feb 13, 2024 | 45.89 | 46.18 | 45.34 | 45.57 | 45.28 | 5,365,600 |
| Feb 12, 2024 | 45.38 | 45.96 | 45.36 | 45.84 | 45.55 | 3,343,100 |
| Feb 09, 2024 | 45.30 | 45.55 | 45.11 | 45.41 | 45.12 | 3,195,500 |
| Feb 08, 2024 | 44.51 | 45.50 | 44.49 | 45.44 | 45.15 | 6,478,300 |
| Feb 07, 2024 | 45.05 | 45.19 | 44.48 | 44.62 | 44.34 | 4,861,600 |
| Feb 06, 2024 | 45.69 | 45.75 | 44.90 | 44.99 | 44.70 | 6,758,900 |
| Feb 05, 2024 | 46.04 | 46.51 | 45.93 | 45.99 | 45.70 | 4,331,800 |
| Feb 02, 2024 | 46.75 | 46.81 | 45.91 | 46.14 | 45.85 | 5,814,700 |
| Feb 01, 2024 | 46.05 | 46.75 | 45.42 | 46.71 | 46.41 | 4,087,500 |
| Jan 31, 2024 | 46.76 | 46.82 | 46.02 | 46.14 | 45.85 | 5,680,200 |
| Jan 30, 2024 | 46.52 | 46.70 | 46.15 | 46.65 | 46.35 | 2,718,100 |
| Jan 29, 2024 | 46.40 | 46.63 | 46.23 | 46.53 | 46.23 | 3,667,200 |
| Jan 26, 2024 | 46.50 | 46.65 | 46.21 | 46.30 | 46.01 | 3,368,300 |
| Jan 25, 2024 | 46.31 | 46.44 | 45.99 | 46.43 | 46.13 | 3,522,400 |
| Jan 24, 2024 | 46.23 | 46.35 | 45.89 | 46.10 | 45.81 | 3,975,600 |
| Jan 23, 2024 | 45.94 | 46.36 | 45.90 | 46.25 | 45.96 | 3,086,300 |
| Jan 22, 2024 | 45.93 | 46.19 | 45.80 | 45.93 | 45.64 | 4,195,200 |
| Jan 19, 2024 | 46.28 | 46.31 | 45.50 | 45.94 | 45.65 | 4,887,900 |
| Jan 18, 2024 | 46.13 | 46.30 | 45.58 | 46.15 | 45.86 | 4,214,900 |
| Jan 17, 2024 | 46.47 | 46.97 | 46.28 | 46.53 | 46.23 | 4,410,500 |
| Jan 16, 2024 | 46.21 | 46.47 | 45.90 | 46.41 | 46.11 | 4,570,600 |
| Jan 12, 2024 | 45.93 | 46.04 | 45.75 | 46.03 | 45.74 | 2,983,300 |
| Jan 11, 2024 | 46.28 | 46.33 | 45.53 | 45.85 | 45.56 | 3,319,900 |
| Jan 10, 2024 | 46.07 | 46.48 | 45.89 | 46.14 | 45.85 | 2,970,900 |
| Jan 09, 2024 | 46.01 | 46.28 | 45.46 | 46.24 | 45.95 | 3,357,500 |
| Jan 08, 2024 | 45.84 | 46.00 | 45.57 | 45.97 | 45.68 | 3,625,600 |
| Jan 05, 2024 | 45.94 | 46.20 | 45.63 | 46.05 | 45.76 | 3,598,900 |
| Jan 04, 2024 | 46.58 | 46.68 | 45.81 | 45.90 | 45.61 | 4,587,200 |
| Jan 03, 2024 | 46.69 | 46.99 | 46.44 | 46.52 | 46.22 | 4,493,700 |
| Jan 02, 2024 | 45.68 | 46.53 | 45.59 | 46.27 | 45.98 | 4,977,100 |
| Dec 29, 2023 | 45.27 | 45.72 | 45.13 | 45.71 | 45.42 | 3,424,400 |
| Dec 28, 2023 | 45.17 | 45.38 | 45.00 | 45.17 | 44.88 | 2,051,000 |
| Dec 27, 2023 | 45.30 | 45.33 | 45.03 | 45.21 | 44.92 | 2,929,500 |
| Dec 26, 2023 | 45.05 | 45.40 | 44.91 | 45.22 | 44.93 | 2,851,200 |
| Dec 22, 2023 | 45.00 | 45.42 | 44.84 | 45.14 | 44.85 | 2,444,000 |
| Dec 21, 2023 | 45.11 | 45.37 | 44.58 | 45.02 | 44.73 | 3,408,800 |
| Dec 20, 2023 | 44.88 | 45.29 | 44.52 | 45.00 | 44.71 | 4,541,100 |
| Dec 19, 2023 | 45.38 | 45.45 | 44.76 | 45.07 | 44.78 | 5,410,800 |
| Dec 18, 2023 | 44.37 | 45.55 | 44.07 | 45.53 | 45.24 | 7,225,800 |
| Dec 15, 2023 | 43.64 | 44.46 | 43.54 | 44.11 | 43.83 | 18,723,200 |
| Dec 14, 2023 | 44.60 | 44.68 | 43.51 | 43.59 | 43.31 | 8,067,300 |
| Dec 13, 2023 | 44.25 | 44.73 | 44.01 | 44.72 | 44.44 | 5,002,600 |
| Dec 12, 2023 | 45.17 | 45.17 | 44.11 | 44.25 | 43.97 | 4,237,700 |
| Dec 11, 2023 | 44.67 | 45.16 | 44.25 | 45.09 | 44.80 | 4,328,400 |
| Dec 08, 2023 | 44.87 | 45.19 | 44.55 | 44.58 | 44.30 | 2,819,800 |
| Dec 07, 2023 | 44.66 | 44.96 | 44.37 | 44.80 | 44.51 | 3,399,900 |
| Dec 06, 2023 | 44.45 | 44.65 | 44.21 | 44.54 | 44.26 | 4,029,300 |
| Dec 05, 2023 | 44.81 | 44.85 | 44.37 | 44.51 | 44.23 | 4,036,800 |
| Dec 04, 2023 | 44.55 | 45.55 | 44.46 | 44.67 | 44.39 | 5,079,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.