UK Markets close in 3 hrs 40 mins

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.35+0.57 (+1.22%)
At close: 04:00PM EDT
48.00 +0.65 (+1.37%)
Pre-market: 08:31AM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 2023------
20 Mar 202347.4047.9847.3047.3547.355,776,300
17 Mar 202347.2447.4046.4846.7846.7815,100,200
16 Mar 202348.3048.4046.9547.1347.137,188,700
15 Mar 202347.0148.3646.8248.2948.297,340,600
14 Mar 202346.7547.2446.5147.1847.186,577,100
13 Mar 202347.0448.0746.5846.8546.858,891,300
10 Mar 202346.9547.3446.7247.1047.107,329,300
09 Mar 202347.6547.7347.0447.2547.256,352,200
08 Mar 202346.7547.5646.7047.4547.457,354,500
07 Mar 202346.4947.1446.2746.9146.918,262,100
06 Mar 202345.7046.5345.5046.4846.486,271,000
03 Mar 202346.7046.7645.5545.9845.988,238,900
02 Mar 202345.0146.6244.2145.7345.7312,908,600
01 Mar 202342.9643.4342.8243.3843.387,008,800
28 Feb 202343.1543.4642.9343.1443.146,000,400
27 Feb 202343.8544.1543.3043.4143.415,586,100
24 Feb 202343.8043.9643.4543.7543.755,039,500
23 Feb 202344.5044.5643.7343.9143.915,079,600
22 Feb 202344.4645.1744.0344.6244.624,718,600
21 Feb 202343.9344.7643.5744.6244.625,973,400
17 Feb 202343.9644.1443.7944.0044.004,230,100
16 Feb 202343.9244.0843.7143.8543.854,493,300
15 Feb 202343.7644.2843.6744.2744.273,987,200
14 Feb 202344.7744.7743.5943.6343.634,941,500
13 Feb 202344.8444.9544.5044.8944.894,477,600
10 Feb 202344.2345.1944.1844.8044.803,726,200
09 Feb 202344.3544.4843.9344.0944.093,660,300
08 Feb 202344.3644.5644.0044.2744.274,791,300
07 Feb 202344.5044.6544.1444.4744.473,487,100
06 Feb 202344.5344.6144.0944.5444.544,413,800
03 Feb 202344.9245.0244.1544.4244.425,025,100
02 Feb 202344.7845.2944.5644.9744.974,816,500
01 Feb 202344.4145.3944.0845.1845.185,387,300
31 Jan 202344.0544.6343.7444.6344.635,007,000
30 Jan 202344.6944.8944.0744.2144.214,544,800
27 Jan 202344.6045.3044.4645.0545.053,672,000
26 Jan 202344.8044.9244.3444.4644.463,106,600
25 Jan 202344.3044.9144.2744.9044.903,351,700
24 Jan 202345.0045.0044.1544.2644.262,721,800
23 Jan 202344.4545.0444.2944.7044.703,556,300
20 Jan 202344.0144.4943.6244.4544.453,978,500
19 Jan 202345.3245.4443.9944.0044.004,422,200
18 Jan 202346.2246.3945.1145.2645.264,005,200
17 Jan 202345.3646.4945.3546.1846.183,834,000
13 Jan 202345.5045.6744.8645.2245.223,429,400
12 Jan 202345.7345.8345.1845.6745.673,312,400
11 Jan 202346.1946.2845.0945.6145.614,994,300
10 Jan 202346.2746.6445.8045.9845.983,434,600
09 Jan 202345.9946.4545.7946.1946.194,736,600
06 Jan 202345.3245.9845.2645.7445.744,385,800
05 Jan 202344.7845.2444.2145.1645.164,749,800
04 Jan 202344.4045.5144.0744.9744.974,299,700
03 Jan 202344.4845.0044.2244.4744.473,570,100
30 Dec 202244.4944.8444.2444.5844.583,626,000
29 Dec 202244.6844.7844.4144.6244.622,897,600
28 Dec 202245.9446.1644.5744.5844.584,223,900
27 Dec 202245.9246.3645.8345.9545.954,601,000
23 Dec 202245.2546.0745.2545.8945.894,693,200
22 Dec 202244.5645.2644.2345.2545.254,340,400
21 Dec 202244.5544.8144.3144.4644.463,486,200
20 Dec 202244.2744.9744.2044.5844.584,444,400
19 Dec 202244.3144.7743.9944.4044.404,556,200
16 Dec 202243.2644.4443.0644.3244.3213,022,400
15 Dec 202244.2644.4543.3243.4943.497,070,200
14 Dec 202245.3745.6644.5844.7644.765,731,700
13 Dec 202246.8046.8945.4345.4545.456,225,300
12 Dec 202246.5446.8346.0446.7146.714,260,500
09 Dec 202247.1947.5046.4646.4746.475,210,300
08 Dec 202246.8347.5446.4247.4647.463,792,600
07 Dec 202246.4647.0646.3646.9446.944,855,400
06 Dec 202246.3346.7345.9346.3346.334,102,400
05 Dec 202247.2147.4245.5546.0746.077,997,900
02 Dec 202248.3048.5747.2847.5747.575,145,200
01 Dec 202250.3550.4147.6548.4148.4110,564,400
30 Nov 202248.9649.4248.4449.1949.1910,713,400
29 Nov 202249.0049.7448.7149.3549.356,008,000
28 Nov 202248.9249.3948.4848.8348.835,846,200
25 Nov 202247.9049.0447.9049.0449.042,438,800
23 Nov 202248.1748.2547.6247.8447.844,091,700
22 Nov 202248.5448.6747.9648.0848.083,597,200
21 Nov 202248.1148.4047.6148.1248.123,524,500
18 Nov 202248.6548.8647.8548.2648.264,656,600
17 Nov 202247.5348.4347.5048.1848.184,433,000
16 Nov 202247.0148.1246.8347.8347.836,961,900
15 Nov 202247.0347.2846.2746.8746.875,276,900
14 Nov 202247.2547.5946.5246.5646.565,400,500
11 Nov 202248.1548.1545.9147.1047.108,480,600
10 Nov 202248.6148.6446.9648.1148.115,721,900
09 Nov 202248.2849.5747.9848.0648.066,522,600
08 Nov 202246.8047.3646.7047.1247.123,839,700
07 Nov 202246.6246.9546.3146.8546.852,887,100
04 Nov 202247.4347.6245.6246.4046.404,357,800
03 Nov 202246.3147.3046.0147.2247.224,107,600
02 Nov 202247.0447.6546.5546.5646.564,018,000
01 Nov 202247.6347.7946.8147.1747.173,864,500
31 Oct 202246.7647.4846.7347.2947.294,638,000
28 Oct 202245.9547.4145.9046.7746.774,052,300
27 Oct 202245.6246.0245.4945.6845.683,638,500
26 Oct 202244.9345.9144.9245.4445.446,610,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...