UK markets close in 6 hours 56 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.11-0.32 (-0.66%)
At close: 04:00PM EDT
48.11 0.00 (0.00%)
After hours: 07:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202248.8749.5648.0048.1148.114,670,100
28 Jun 202249.0449.3948.3648.4348.433,684,700
27 Jun 202248.5749.2048.3448.7048.704,333,700
24 Jun 202248.0548.7147.7248.4548.4510,799,700
23 Jun 202248.1848.4247.3847.7347.736,224,800
22 Jun 202248.0948.5147.2947.3447.345,212,800
21 Jun 202246.0848.6545.9048.4048.408,713,900
17 Jun 202250.1450.2545.7246.2046.2021,123,600
16 Jun 202248.3450.9148.3349.8249.8213,182,700
15 Jun 202250.6351.4950.3950.8850.886,177,000
14 Jun 202250.4551.1250.1050.3950.395,567,500
13 Jun 202250.5751.0350.1150.3350.335,447,400
10 Jun 202250.1451.4950.0051.0951.094,839,900
09 Jun 202251.0851.7650.3950.4350.433,876,700
08 Jun 202252.2452.2751.1751.2251.224,051,200
07 Jun 202251.3552.0751.1252.0352.033,389,500
06 Jun 202252.9352.9852.1452.1552.153,421,100
03 Jun 202253.0653.3852.4652.5452.543,623,100
02 Jun 202251.6452.9051.4452.8852.884,563,300
01 Jun 202253.3553.3550.7351.3551.356,045,300
31 May 202252.6253.4752.3352.9752.9718,085,900
27 May 202251.9353.2151.7352.9652.966,215,600
26 May 202252.1552.5851.8252.1452.145,866,700
25 May 202251.3351.6250.3451.1651.166,797,000
24 May 202249.7951.5249.6551.5151.515,993,900
23 May 202248.6650.8248.5050.2250.226,268,200
20 May 202248.3049.1147.6648.6648.668,053,000
19 May 202247.4948.5646.7948.0048.009,137,900
18 May 202249.6249.8747.3547.9047.9010,326,900
17 May 202252.3752.3750.7651.2351.2311,792,100
16 May 202253.8754.0452.6553.2053.204,692,300
13 May 202254.5154.7053.2653.3953.395,355,900
12 May 202255.0655.7953.9854.2254.224,666,100
12 May 20220.21 Dividend
11 May 202255.4455.8354.0854.3354.126,442,100
10 May 202254.6655.2654.4255.1954.986,505,200
09 May 202253.4355.0053.1454.8454.636,677,800
06 May 202253.6555.1553.3853.8553.645,087,800
05 May 202255.0755.3153.3953.8553.647,047,200
04 May 202254.2555.9854.2555.7755.556,979,500
03 May 202254.2855.2753.7354.7954.586,058,400
02 May 202254.6554.8853.2253.7253.517,232,700
29 Apr 202255.7755.9553.7953.9653.756,856,400
28 Apr 202255.6455.7755.1055.4955.284,921,800
27 Apr 202256.0856.3155.2355.5855.375,304,200
26 Apr 202256.6156.7855.4855.7255.505,848,800
25 Apr 202256.9357.2455.8456.6956.477,862,600
22 Apr 202258.8158.9756.9857.0056.785,586,700
21 Apr 202257.5158.7057.2858.1857.965,673,200
20 Apr 202258.0058.3057.3757.7057.486,986,500
19 Apr 202258.0058.4057.5557.7957.575,372,200
18 Apr 202257.9158.5957.6157.8257.603,172,800
14 Apr 202258.4659.1358.2058.3258.095,301,300
13 Apr 202258.5058.9557.6358.3458.116,504,500
12 Apr 202259.9860.0358.3958.7558.528,529,700
11 Apr 202261.9462.3560.4560.6560.424,893,700
08 Apr 202262.0062.7861.1261.6761.4310,513,400
07 Apr 202259.0660.2958.8059.8859.656,436,400
06 Apr 202257.6059.1557.2858.7358.507,514,500
05 Apr 202257.4759.1357.3057.6557.435,848,300
04 Apr 202257.6058.9557.0857.4457.224,999,900
01 Apr 202257.5057.8856.6257.4857.264,232,100
31 Mar 202256.3557.9456.3157.3757.158,476,600
30 Mar 202256.2656.7756.0356.3756.154,083,700
29 Mar 202256.9557.2554.8956.3956.179,428,400
28 Mar 202256.9957.4556.6257.0056.785,879,100
25 Mar 202256.6257.3756.4957.0056.785,090,400
24 Mar 202256.6057.8856.4256.7556.538,267,000
23 Mar 202256.7457.2056.1756.4556.235,209,300
22 Mar 202256.0056.8055.1356.5756.357,006,000
21 Mar 202255.9857.6155.6255.6855.466,458,600
18 Mar 202255.7756.3955.1655.8255.609,908,000
17 Mar 202255.3556.1954.6955.6655.445,364,800
16 Mar 202255.8656.7554.4254.9954.787,093,200
15 Mar 202255.7456.2354.6656.1955.976,127,900
14 Mar 202255.5955.8954.2855.4255.215,524,100
11 Mar 202256.5057.4955.8655.8955.675,621,000
10 Mar 202255.7957.4055.2057.0956.879,926,500
09 Mar 202255.1056.0554.4755.3455.1310,180,400
08 Mar 202257.3858.8455.6655.7155.4910,915,700
07 Mar 202258.4462.5857.2657.8257.6023,454,400
04 Mar 202254.2858.9854.2158.9458.7121,597,500
03 Mar 202252.2555.5052.2555.1054.8927,439,600
02 Mar 202248.0949.4948.0949.3749.189,920,000
01 Mar 202248.1248.7547.4348.3548.1612,129,700
28 Feb 202245.7647.1745.7646.8046.628,712,800
25 Feb 202245.5046.6545.0046.4646.286,691,400
24 Feb 202244.4445.3143.1444.4444.276,877,700
23 Feb 202245.2545.3944.4044.5344.364,070,900
22 Feb 202245.4545.8544.8345.0444.875,229,800
18 Feb 202245.1045.6944.9245.5945.414,525,000
17 Feb 202244.3545.6744.3545.2345.0611,145,200
16 Feb 202246.2346.9144.2644.5744.408,416,000
15 Feb 202245.7846.6345.3146.4146.235,780,600
14 Feb 202245.9946.1844.7145.6945.515,799,700
14 Feb 20220.21 Dividend
11 Feb 202245.4546.6745.3446.2745.886,226,600
10 Feb 202245.2945.6244.8545.1744.794,799,300
09 Feb 202245.2945.6744.9445.1544.773,874,000
08 Feb 202244.8545.8444.6445.5045.125,041,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...