UK markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.86-0.64 (-1.41%)
At close: 04:00PM EDT
44.59 -0.27 (-0.60%)
After hours: 07:59PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202245.0245.0844.1144.8644.865,964,400
22 Sept 202245.1145.8745.0145.5045.505,211,900
21 Sept 202247.0247.1545.2745.2745.276,223,700
20 Sept 202247.1247.2546.4746.9246.924,566,800
19 Sept 202246.8847.7946.7047.4547.455,997,300
16 Sept 202247.7647.9746.9947.2847.2813,928,800
15 Sept 202249.1549.1947.4747.8847.886,305,800
14 Sept 202249.5049.6548.3148.9448.945,937,900
13 Sept 202250.2751.7449.1349.3749.376,987,100
12 Sept 202251.8151.8150.2350.5450.549,407,400
09 Sept 202249.3452.0048.5651.9451.9413,875,200
08 Sept 202249.7050.1447.9448.3648.369,401,600
07 Sept 202248.7249.9048.7249.8249.826,012,400
06 Sept 202248.8849.5648.3948.5248.526,189,700
02 Sept 202248.9049.3548.2948.4348.434,082,400
01 Sept 202247.9249.4047.9148.6148.617,283,900
31 Aug 202247.5848.1947.4847.9447.945,408,100
30 Aug 202248.3948.4147.4147.5147.513,564,800
29 Aug 202248.1248.5247.7248.3048.302,839,600
26 Aug 202249.4049.5348.3548.3848.382,886,000
25 Aug 202249.6049.6048.4349.3249.324,999,400
24 Aug 202249.6149.7949.2449.6649.664,350,100
23 Aug 202250.1250.3449.1749.6049.605,798,200
22 Aug 202249.5750.1849.5550.1250.124,404,700
19 Aug 202249.7150.2949.3349.5049.506,426,900
18 Aug 202248.6249.6848.6249.6249.625,697,800
17 Aug 202248.9249.3548.4648.5548.557,550,800
16 Aug 202247.7649.3847.7649.0849.088,608,400
15 Aug 202247.1247.7146.7647.5247.524,564,700
12 Aug 202247.0847.2746.6247.2147.214,063,100
12 Aug 20220.26 Dividend
11 Aug 202246.9447.7946.7147.1946.933,766,800
10 Aug 202247.1747.3246.6446.7946.536,233,400
09 Aug 202247.0747.5846.6246.8746.614,293,700
08 Aug 202247.3147.6146.9647.0946.832,975,700
05 Aug 202246.9347.3146.8247.2546.993,541,600
04 Aug 202247.0147.6746.6346.7046.444,882,200
03 Aug 202246.8247.1946.3546.9746.713,487,500
02 Aug 202247.0047.1546.1146.7846.523,863,300
01 Aug 202246.2647.3746.2646.7446.484,330,600
29 Jul 202245.7746.4845.5246.4446.184,180,200
28 Jul 202245.8846.3345.8446.0445.793,631,100
27 Jul 202245.8845.9845.1445.9445.694,764,200
26 Jul 202244.8646.1044.3446.0245.777,518,500
25 Jul 202246.2546.4445.4245.7145.466,041,600
22 Jul 202246.3046.6746.0446.2445.994,458,500
21 Jul 202247.0547.1745.7946.2846.035,211,800
20 Jul 202247.3047.4846.7747.2046.945,354,400
19 Jul 202247.9948.0747.1747.3047.044,363,400
18 Jul 202247.9948.3947.4047.5347.273,694,400
15 Jul 202247.8548.0747.5347.7547.493,684,800
14 Jul 202247.3147.9246.6947.5047.245,250,900
13 Jul 202247.6448.4947.6447.9547.695,326,600
12 Jul 202247.9048.4747.4447.6047.344,249,700
11 Jul 202248.0048.3847.8247.9047.643,411,800
08 Jul 202249.0149.2547.7248.0247.764,100,000
07 Jul 202247.6948.8447.5448.7448.475,002,900
06 Jul 202247.1947.6946.9947.4047.144,404,000
05 Jul 202248.3848.4946.7847.2346.974,416,300
01 Jul 202247.6148.1447.0948.1447.874,131,000
30 Jun 202247.7247.9947.1247.3347.076,448,600
29 Jun 202248.8749.5648.0048.1147.844,674,200
28 Jun 202249.0449.3948.3648.4348.163,684,700
27 Jun 202248.5749.2048.3448.7048.434,333,700
24 Jun 202248.0548.7147.7248.4548.1810,800,100
23 Jun 202248.1848.4247.3847.7347.476,224,800
22 Jun 202248.0948.5147.2947.3447.085,212,800
21 Jun 202246.0848.6545.9048.4048.138,713,900
17 Jun 202250.1450.2545.7246.2045.9521,124,500
16 Jun 202248.3450.9148.3349.8249.5513,182,700
15 Jun 202250.6351.4950.3950.8850.606,177,000
14 Jun 202250.4551.1250.1050.3950.115,567,500
13 Jun 202250.5751.0350.1150.3350.055,447,400
10 Jun 202250.1451.4950.0051.0950.814,839,900
09 Jun 202251.0851.7650.3950.4350.153,876,700
08 Jun 202252.2452.2751.1751.2250.944,051,200
07 Jun 202251.3552.0751.1252.0351.743,389,500
06 Jun 202252.9352.9852.1452.1551.863,421,100
03 Jun 202253.0653.3852.4652.5452.253,623,100
02 Jun 202251.6452.9051.4452.8852.594,563,300
01 Jun 202253.3553.3550.7351.3551.076,045,300
31 May 202252.6253.4752.3352.9752.6818,085,900
27 May 202251.9353.2151.7352.9652.676,215,600
26 May 202252.1552.5851.8252.1451.855,866,700
25 May 202251.3351.6250.3451.1650.886,797,000
24 May 202249.7951.5249.6551.5151.235,993,900
23 May 202248.6650.8248.5050.2249.946,268,200
20 May 202248.3049.1147.6648.6648.398,053,000
19 May 202247.4948.5646.7948.0047.749,137,900
18 May 202249.6249.8747.3547.9047.6410,326,900
17 May 202252.3752.3750.7651.2350.9511,792,100
16 May 202253.8754.0452.6553.2052.914,692,300
13 May 202254.5154.7053.2653.3953.105,355,900
12 May 202255.0655.7953.9854.2253.924,666,100
12 May 20220.21 Dividend
11 May 202255.4455.8354.0854.3353.826,442,100
10 May 202254.6655.2654.4255.1954.676,505,200
09 May 202253.4355.0053.1454.8454.336,677,800
06 May 202253.6555.1553.3853.8553.355,087,800
05 May 202255.0755.3153.3953.8553.357,047,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...