Canada markets close in 1 hour 27 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.38-0.62 (-1.37%)
As of 02:33PM EDT. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202245.1845.3044.3144.3844.382,560,545
Sept 26, 202244.8045.2844.3845.0045.005,784,500
Sept 23, 202245.0245.0844.1144.8644.865,964,400
Sept 22, 202245.1145.8745.0145.5045.505,211,900
Sept 21, 202247.0247.1545.2745.2745.276,223,700
Sept 20, 202247.1247.2546.4746.9246.924,566,800
Sept 19, 202246.8847.7946.7047.4547.455,997,300
Sept 16, 202247.7647.9746.9947.2847.2813,928,800
Sept 15, 202249.1549.1947.4747.8847.886,305,800
Sept 14, 202249.5049.6548.3148.9448.945,937,900
Sept 13, 202250.2751.7449.1349.3749.376,987,100
Sept 12, 202251.8151.8150.2350.5450.549,407,400
Sept 09, 202249.3452.0048.5651.9451.9413,875,200
Sept 08, 202249.7050.1447.9448.3648.369,401,600
Sept 07, 202248.7249.9048.7249.8249.826,012,400
Sept 06, 202248.8849.5648.3948.5248.526,189,700
Sept 02, 202248.9049.3548.2948.4348.434,082,400
Sept 01, 202247.9249.4047.9148.6148.617,283,900
Aug 31, 202247.5848.1947.4847.9447.945,408,100
Aug 30, 202248.3948.4147.4147.5147.513,564,800
Aug 29, 202248.1248.5247.7248.3048.302,839,600
Aug 26, 202249.4049.5348.3548.3848.382,886,000
Aug 25, 202249.6049.6048.4349.3249.324,999,400
Aug 24, 202249.6149.7949.2449.6649.664,350,100
Aug 23, 202250.1250.3449.1749.6049.605,798,200
Aug 22, 202249.5750.1849.5550.1250.124,404,700
Aug 19, 202249.7150.2949.3349.5049.506,426,900
Aug 18, 202248.6249.6848.6249.6249.625,697,800
Aug 17, 202248.9249.3548.4648.5548.557,550,800
Aug 16, 202247.7649.3847.7649.0849.088,608,400
Aug 15, 202247.1247.7146.7647.5247.524,564,700
Aug 12, 202247.0847.2746.6247.2147.214,063,100
Aug 12, 20220.26 Dividend
Aug 11, 202246.9447.7946.7147.1946.933,766,800
Aug 10, 202247.1747.3246.6446.7946.536,233,400
Aug 09, 202247.0747.5846.6246.8746.614,293,700
Aug 08, 202247.3147.6146.9647.0946.832,975,700
Aug 05, 202246.9347.3146.8247.2546.993,541,600
Aug 04, 202247.0147.6746.6346.7046.444,882,200
Aug 03, 202246.8247.1946.3546.9746.713,487,500
Aug 02, 202247.0047.1546.1146.7846.523,863,300
Aug 01, 202246.2647.3746.2646.7446.484,330,600
Jul 29, 202245.7746.4845.5246.4446.184,180,200
Jul 28, 202245.8846.3345.8446.0445.793,631,100
Jul 27, 202245.8845.9845.1445.9445.694,764,200
Jul 26, 202244.8646.1044.3446.0245.777,518,500
Jul 25, 202246.2546.4445.4245.7145.466,041,600
Jul 22, 202246.3046.6746.0446.2445.994,458,500
Jul 21, 202247.0547.1745.7946.2846.035,211,800
Jul 20, 202247.3047.4846.7747.2046.945,354,400
Jul 19, 202247.9948.0747.1747.3047.044,363,400
Jul 18, 202247.9948.3947.4047.5347.273,694,400
Jul 15, 202247.8548.0747.5347.7547.493,684,800
Jul 14, 202247.3147.9246.6947.5047.245,250,900
Jul 13, 202247.6448.4947.6447.9547.695,326,600
Jul 12, 202247.9048.4747.4447.6047.344,249,700
Jul 11, 202248.0048.3847.8247.9047.643,411,800
Jul 08, 202249.0149.2547.7248.0247.764,100,000
Jul 07, 202247.6948.8447.5448.7448.475,002,900
Jul 06, 202247.1947.6946.9947.4047.144,404,000
Jul 05, 202248.3848.4946.7847.2346.974,416,300
Jul 01, 202247.6148.1447.0948.1447.874,131,000
Jun 30, 202247.7247.9947.1247.3347.076,448,600
Jun 29, 202248.8749.5648.0048.1147.844,674,200
Jun 28, 202249.0449.3948.3648.4348.163,684,700
Jun 27, 202248.5749.2048.3448.7048.434,333,700
Jun 24, 202248.0548.7147.7248.4548.1810,800,100
Jun 23, 202248.1848.4247.3847.7347.476,224,800
Jun 22, 202248.0948.5147.2947.3447.085,212,800
Jun 21, 202246.0848.6545.9048.4048.138,713,900
Jun 17, 202250.1450.2545.7246.2045.9521,124,500
Jun 16, 202248.3450.9148.3349.8249.5513,182,700
Jun 15, 202250.6351.4950.3950.8850.606,177,000
Jun 14, 202250.4551.1250.1050.3950.115,567,500
Jun 13, 202250.5751.0350.1150.3350.055,447,400
Jun 10, 202250.1451.4950.0051.0950.814,839,900
Jun 09, 202251.0851.7650.3950.4350.153,876,700
Jun 08, 202252.2452.2751.1751.2250.944,051,200
Jun 07, 202251.3552.0751.1252.0351.743,389,500
Jun 06, 202252.9352.9852.1452.1551.863,421,100
Jun 03, 202253.0653.3852.4652.5452.253,623,100
Jun 02, 202251.6452.9051.4452.8852.594,563,300
Jun 01, 202253.3553.3550.7351.3551.076,045,300
May 31, 202252.6253.4752.3352.9752.6818,085,900
May 27, 202251.9353.2151.7352.9652.676,215,600
May 26, 202252.1552.5851.8252.1451.855,866,700
May 25, 202251.3351.6250.3451.1650.886,797,000
May 24, 202249.7951.5249.6551.5151.235,993,900
May 23, 202248.6650.8248.5050.2249.946,268,200
May 20, 202248.3049.1147.6648.6648.398,053,000
May 19, 202247.4948.5646.7948.0047.749,137,900
May 18, 202249.6249.8747.3547.9047.6410,326,900
May 17, 202252.3752.3750.7651.2350.9511,792,100
May 16, 202253.8754.0452.6553.2052.914,692,300
May 13, 202254.5154.7053.2653.3953.105,355,900
May 12, 202255.0655.7953.9854.2253.924,666,100
May 12, 20220.21 Dividend
May 11, 202255.4455.8354.0854.3353.826,442,100
May 10, 202254.6655.2654.4255.1954.676,505,200
May 09, 202253.4355.0053.1454.8454.336,677,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...