Canada markets open in 7 hours 39 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.36+0.16 (+0.29%)
At close: 04:00PM EDT
55.84 +0.48 (+0.87%)
After hours: 07:34PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202455.6355.9855.2855.3655.364,228,100
Apr 12, 202455.9156.1155.1855.2055.203,861,600
Apr 11, 202456.7556.7555.7856.1556.153,272,600
Apr 10, 202455.2056.7155.0056.6056.605,079,600
Apr 09, 202455.4755.7355.1155.4255.424,403,100
Apr 08, 202455.8957.0555.2755.3755.377,124,200
Apr 05, 202457.4957.5256.8757.3157.313,620,500
Apr 04, 202457.8658.1457.2857.4457.444,730,400
Apr 03, 202457.8358.3457.2957.7657.763,817,600
Apr 02, 202457.2757.8357.1057.8257.824,406,200
Apr 01, 202457.2057.4056.9756.9956.993,055,300
Mar 28, 202456.9357.3656.9157.1357.136,458,400
Mar 27, 202456.4356.9356.2556.9056.903,992,500
Mar 26, 202456.0756.7355.9756.3956.394,238,700
Mar 25, 202456.6156.7855.8755.9655.964,511,900
Mar 22, 202457.2557.2656.4756.5556.553,618,800
Mar 21, 202456.9357.1456.4757.0257.027,042,300
Mar 20, 202456.4856.8456.3156.8356.833,157,200
Mar 19, 202456.4056.8656.3156.4856.485,342,100
Mar 18, 202455.7556.2955.5956.1956.194,022,000
Mar 15, 202455.2856.4555.2656.0656.067,875,600
Mar 14, 202455.9756.2055.1755.5155.515,442,900
Mar 13, 202455.3556.1255.2356.0856.084,753,300
Mar 12, 202455.0055.7554.9755.3155.315,802,300
Mar 11, 202455.8756.0854.9154.9954.996,773,400
Mar 08, 202455.4856.0454.8155.9755.979,642,000
Mar 07, 202452.2555.5451.7355.4855.4817,767,300
Mar 06, 202449.7150.6549.4350.4950.497,733,400
Mar 05, 202449.6350.2149.4549.4849.485,373,700
Mar 04, 202449.1250.0349.0049.3749.375,310,500
Mar 01, 202449.5949.7049.0449.1649.165,464,700
Feb 29, 202448.4549.7948.2149.6149.6110,687,600
Feb 28, 202448.6348.9048.4048.5348.534,138,500
Feb 27, 202447.6548.6547.3548.3748.375,086,600
Feb 26, 202448.1948.1947.1547.2647.266,323,700
Feb 23, 202447.9648.4447.7648.2148.213,416,700
Feb 22, 202447.7047.9446.9647.8447.844,769,400
Feb 21, 202448.0548.1547.6647.8147.813,851,000
Feb 20, 202448.2648.9747.9648.0048.006,179,300
Feb 16, 202447.0047.7446.8347.6447.645,545,400
Feb 15, 202445.9046.8845.8846.8746.875,182,700
Feb 14, 202445.2745.7745.1745.6945.694,942,300
Feb 14, 20240.29 Dividend
Feb 13, 202445.8946.1845.3445.5745.285,365,600
Feb 12, 202445.3845.9645.3645.8445.553,343,100
Feb 09, 202445.3045.5545.1145.4145.123,195,500
Feb 08, 202444.5145.5044.4945.4445.156,478,300
Feb 07, 202445.0545.1944.4844.6244.344,861,600
Feb 06, 202445.6945.7544.9044.9944.706,758,900
Feb 05, 202446.0446.5145.9345.9945.704,331,800
Feb 02, 202446.7546.8145.9146.1445.855,814,700
Feb 01, 202446.0546.7545.4246.7146.414,087,500
Jan 31, 202446.7646.8246.0246.1445.855,680,200
Jan 30, 202446.5246.7046.1546.6546.352,718,100
Jan 29, 202446.4046.6346.2346.5346.233,667,200
Jan 26, 202446.5046.6546.2146.3046.013,368,300
Jan 25, 202446.3146.4445.9946.4346.133,522,400
Jan 24, 202446.2346.3545.8946.1045.813,975,600
Jan 23, 202445.9446.3645.9046.2545.963,086,300
Jan 22, 202445.9346.1945.8045.9345.644,195,200
Jan 19, 202446.2846.3145.5045.9445.654,887,900
Jan 18, 202446.1346.3045.5846.1545.864,214,900
Jan 17, 202446.4746.9746.2846.5346.234,410,500
Jan 16, 202446.2146.4745.9046.4146.114,570,600
Jan 12, 202445.9346.0445.7546.0345.742,983,300
Jan 11, 202446.2846.3345.5345.8545.563,319,900
Jan 10, 202446.0746.4845.8946.1445.852,970,900
Jan 09, 202446.0146.2845.4646.2445.953,357,500
Jan 08, 202445.8446.0045.5745.9745.683,625,600
Jan 05, 202445.9446.2045.6346.0545.763,598,900
Jan 04, 202446.5846.6845.8145.9045.614,587,200
Jan 03, 202446.6946.9946.4446.5246.224,493,700
Jan 02, 202445.6846.5345.5946.2745.984,977,100
Dec 29, 202345.2745.7245.1345.7145.423,424,400
Dec 28, 202345.1745.3845.0045.1744.882,051,000
Dec 27, 202345.3045.3345.0345.2144.922,929,500
Dec 26, 202345.0545.4044.9145.2244.932,851,200
Dec 22, 202345.0045.4244.8445.1444.852,444,000
Dec 21, 202345.1145.3744.5845.0244.733,408,800
Dec 20, 202344.8845.2944.5245.0044.714,541,100
Dec 19, 202345.3845.4544.7645.0744.785,410,800
Dec 18, 202344.3745.5544.0745.5345.247,225,800
Dec 15, 202343.6444.4643.5444.1143.8318,723,200
Dec 14, 202344.6044.6843.5143.5943.318,067,300
Dec 13, 202344.2544.7344.0144.7244.445,002,600
Dec 12, 202345.1745.1744.1144.2543.974,237,700
Dec 11, 202344.6745.1644.2545.0944.804,328,400
Dec 08, 202344.8745.1944.5544.5844.302,819,800
Dec 07, 202344.6644.9644.3744.8044.513,399,900
Dec 06, 202344.4544.6544.2144.5444.264,029,300
Dec 05, 202344.8144.8544.3744.5144.234,036,800
Dec 04, 202344.5545.5544.4644.6744.395,079,100
Dec 01, 202344.5144.7643.7144.6044.326,251,400
Nov 30, 202343.5544.9542.9744.2743.9916,309,400
Nov 29, 202343.8743.9443.4543.6443.368,349,900
Nov 28, 202343.8944.0943.6743.9243.645,242,600
Nov 27, 202344.1144.3643.9544.0943.814,145,200
Nov 24, 202343.9944.2543.7044.1843.902,414,400
Nov 22, 202343.2043.8643.1143.8243.545,558,500
Nov 21, 202343.0343.2542.5443.0142.743,916,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...