Canada markets open in 8 hours 15 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.05+0.59 (+1.33%)
At close: 04:00PM EST
45.00 -0.05 (-0.11%)
After hours: 07:56PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202344.6045.3044.4645.0545.053,672,000
Jan 26, 202344.8044.9244.3444.4644.463,106,600
Jan 25, 202344.3044.9144.2744.9044.903,351,700
Jan 24, 202345.0045.0044.1544.2644.262,721,800
Jan 23, 202344.4545.0444.2944.7044.703,556,300
Jan 20, 202344.0144.4943.6244.4544.453,965,600
Jan 19, 202345.3245.4443.9944.0044.004,422,200
Jan 18, 202346.2246.3945.1145.2645.264,005,200
Jan 17, 202345.3646.4945.3546.1846.183,834,000
Jan 13, 202345.5045.6744.8645.2245.223,428,700
Jan 12, 202345.7345.8345.1845.6745.673,312,400
Jan 11, 202346.1946.2845.0945.6145.614,994,300
Jan 10, 202346.2746.6445.8045.9845.983,434,600
Jan 09, 202345.9946.4545.7946.1946.194,736,600
Jan 06, 202345.3245.9845.2645.7445.744,385,800
Jan 05, 202344.7845.2444.2145.1645.164,749,800
Jan 04, 202344.4045.5144.0744.9744.974,299,700
Jan 03, 202344.4845.0044.2244.4744.473,570,100
Dec 30, 202244.4944.8444.2444.5844.583,626,000
Dec 29, 202244.6844.7844.4144.6244.622,897,600
Dec 28, 202245.9446.1644.5744.5844.584,223,900
Dec 27, 202245.9246.3645.8345.9545.954,601,000
Dec 23, 202245.2546.0745.2545.8945.894,693,200
Dec 22, 202244.5645.2644.2345.2545.254,340,400
Dec 21, 202244.5544.8144.3144.4644.463,486,200
Dec 20, 202244.2744.9744.2044.5844.584,444,400
Dec 19, 202244.3144.7743.9944.4044.404,556,200
Dec 16, 202243.2644.4443.0644.3244.3213,022,400
Dec 15, 202244.2644.4543.3243.4943.497,070,200
Dec 14, 202245.3745.6644.5844.7644.765,731,700
Dec 13, 202246.8046.8945.4345.4545.456,225,300
Dec 12, 202246.5446.8346.0446.7146.714,260,500
Dec 09, 202247.1947.5046.4646.4746.475,210,300
Dec 08, 202246.8347.5446.4247.4647.463,792,600
Dec 07, 202246.4647.0646.3646.9446.944,855,400
Dec 06, 202246.3346.7345.9346.3346.334,102,400
Dec 05, 202247.2147.4245.5546.0746.077,997,900
Dec 02, 202248.3048.5747.2847.5747.575,145,200
Dec 01, 202250.3550.4147.6548.4148.4110,564,400
Nov 30, 202248.9649.4248.4449.1949.1910,713,400
Nov 29, 202249.0049.7448.7149.3549.356,008,000
Nov 28, 202248.9249.3948.4848.8348.835,846,200
Nov 25, 202247.9049.0447.9049.0449.042,438,800
Nov 23, 202248.1748.2547.6247.8447.844,091,700
Nov 22, 202248.5448.6747.9648.0848.083,597,200
Nov 21, 202248.1148.4047.6148.1248.123,524,500
Nov 18, 202248.6548.8647.8548.2648.264,656,600
Nov 17, 202247.5348.4347.5048.1848.184,433,000
Nov 16, 202247.0148.1246.8347.8347.836,961,900
Nov 15, 202247.0347.2846.2746.8746.875,276,900
Nov 14, 202247.2547.5946.5246.5646.565,400,500
Nov 14, 20220.26 Dividend
Nov 11, 202248.1548.1545.9147.1046.848,480,600
Nov 10, 202248.6148.6446.9648.1147.845,721,900
Nov 09, 202248.2849.5747.9848.0647.796,522,600
Nov 08, 202246.8047.3646.7047.1246.863,839,700
Nov 07, 202246.6246.9546.3146.8546.592,887,100
Nov 04, 202247.4347.6245.6246.4046.144,357,800
Nov 03, 202246.3147.3046.0147.2246.964,107,600
Nov 02, 202247.0447.6546.5546.5646.304,018,000
Nov 01, 202247.6347.7946.8147.1746.913,864,500
Oct 31, 202246.7647.4846.7347.2947.034,638,000
Oct 28, 202245.9547.4145.9046.7746.514,052,300
Oct 27, 202245.6246.0245.4945.6845.433,638,500
Oct 26, 202244.9345.9144.9245.4445.196,610,400
Oct 25, 202243.8344.9343.7544.7744.524,730,700
Oct 24, 202243.7344.1742.8543.9943.755,418,100
Oct 21, 202242.3443.9742.1543.6343.397,103,800
Oct 20, 202242.9443.0942.0942.1741.946,084,600
Oct 19, 202243.2843.6642.9142.9442.707,653,200
Oct 18, 202242.5743.3242.3643.1642.928,771,000
Oct 17, 202243.3143.4841.8242.1141.8811,020,300
Oct 14, 202245.1546.2442.3643.1642.9219,688,900
Oct 13, 202245.7648.3644.7846.5746.3127,509,100
Oct 12, 202245.7946.6945.6346.0445.797,441,200
Oct 11, 202244.2445.9744.0945.6845.437,378,400
Oct 10, 202243.5144.3443.4544.2644.024,213,300
Oct 07, 202243.6643.7842.8143.0042.765,269,900
Oct 06, 202244.5944.8443.6743.7243.483,836,400
Oct 05, 202244.4944.9644.0144.6044.354,085,000
Oct 04, 202244.1644.8444.0244.7044.454,973,300
Oct 03, 202243.8344.0843.2943.7543.518,225,500
Sept 30, 202244.7844.8843.5743.7543.515,625,800
Sept 29, 202245.2145.5344.5244.6844.434,046,400
Sept 28, 202244.5745.6643.8145.4545.206,285,000
Sept 27, 202245.1845.3044.1944.2944.054,591,200
Sept 26, 202244.8045.2844.3845.0044.755,785,200
Sept 23, 202245.0245.0844.1144.8644.615,965,800
Sept 22, 202245.1145.8745.0145.5045.255,211,900
Sept 21, 202247.0247.1545.2745.2745.026,223,700
Sept 20, 202247.1247.2546.4746.9246.664,566,800
Sept 19, 202246.8847.7946.7047.4547.195,997,300
Sept 16, 202247.7647.9746.9947.2847.0213,928,800
Sept 15, 202249.1549.1947.4747.8847.626,305,800
Sept 14, 202249.5049.6548.3148.9448.675,937,900
Sept 13, 202250.2751.7449.1349.3749.106,987,100
Sept 12, 202251.8151.8150.2350.5450.269,407,400
Sept 09, 202249.3452.0048.5651.9451.6513,877,700
Sept 08, 202249.7050.1447.9448.3648.099,401,600
Sept 07, 202248.7249.9048.7249.8249.546,012,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...