UK markets close in 2 hours 29 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.33+0.10 (+0.25%)
At close: 4:00PM EDT
40.41 +0.08 (+0.20%)
Pre-market: 08:58AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Oct 202140.3240.7440.0840.3340.335,514,900
22 Oct 202139.3840.2639.3840.2340.237,942,800
21 Oct 202139.5739.8139.1539.3039.303,970,500
20 Oct 202139.2339.6339.0139.3239.325,366,300
19 Oct 202139.2139.3338.2839.0739.075,396,200
18 Oct 202138.4939.3538.2239.2139.217,190,600
15 Oct 202139.1739.4638.4738.5938.596,922,300
14 Oct 202139.4439.6839.0239.1239.125,872,600
13 Oct 202140.1740.2939.3439.4739.474,318,600
12 Oct 202139.6840.3939.5639.8339.835,249,500
11 Oct 202139.4340.0339.2839.5839.584,855,100
08 Oct 202139.3939.8139.3139.4739.474,011,900
07 Oct 202139.6040.0539.4239.5039.505,631,000
06 Oct 202139.9540.2038.9939.5539.556,908,700
05 Oct 202139.3840.0339.3839.8839.887,348,000
04 Oct 202139.1039.7239.0739.6339.638,508,700
01 Oct 202140.4040.4338.9939.1439.149,587,800
30 Sept 202141.4041.5940.3840.4340.437,756,400
29 Sept 202140.4741.6440.4341.3441.348,553,600
28 Sept 202140.3041.0140.2240.5140.517,734,600
27 Sept 202140.0041.0539.9740.1940.197,591,200
24 Sept 202140.2440.9639.9539.9839.987,089,900
23 Sept 202140.2340.5339.8640.1840.187,241,600
22 Sept 202140.6840.7040.0240.1040.106,155,900
21 Sept 202140.5840.9540.2440.4540.456,492,900
20 Sept 202140.5041.1740.1640.4140.417,950,900
17 Sept 202140.7541.4140.6540.9440.9425,839,200
16 Sept 202141.1641.7740.6140.8740.8710,108,200
15 Sept 202141.7442.2441.0741.1041.1010,541,300
14 Sept 202143.0043.0841.6141.7941.7911,345,000
13 Sept 202142.8043.5842.6442.8842.889,335,800
10 Sept 202144.7244.8641.9242.6742.6725,242,500
09 Sept 202146.0546.3745.2146.1346.139,825,800
08 Sept 202146.1446.9245.8546.2946.298,349,000
07 Sept 202146.7546.7945.9345.9945.997,705,300
03 Sept 202147.0547.2446.5846.6546.655,460,300
02 Sept 202145.9947.9945.8647.3147.3112,094,600
01 Sept 202145.9246.0445.3145.7445.746,880,400
31 Aug 202146.2946.4545.6346.0346.038,581,400
30 Aug 202145.5246.6245.3946.2046.205,840,800
27 Aug 202145.1945.6444.9345.4945.493,700,200
26 Aug 202145.7645.8045.0545.1745.177,359,100
25 Aug 202145.7546.3245.5445.8045.805,368,100
24 Aug 202146.7646.9345.6345.7545.756,978,400
23 Aug 202147.0047.1846.3246.7446.745,802,900
20 Aug 202145.9647.0145.7146.9446.946,683,600
19 Aug 202146.0946.8445.6645.9345.9311,885,500
18 Aug 202145.2446.3945.1346.2646.2611,777,800
17 Aug 202143.7545.5843.6745.4445.4414,008,600
16 Aug 202142.8643.5142.6943.4543.455,455,400
13 Aug 202142.6942.9842.5142.8142.813,587,100
12 Aug 202142.9242.9942.5342.6442.644,293,000
12 Aug 20210.21 Dividend
11 Aug 202142.7143.1742.5743.0042.795,149,600
10 Aug 202142.3643.2142.2142.7842.575,590,900
09 Aug 202141.8542.4041.7342.2842.074,509,900
06 Aug 202141.9442.1841.5641.7541.554,236,200
05 Aug 202142.1542.4441.8241.8741.674,246,000
04 Aug 202142.5042.7441.7941.9241.725,364,100
03 Aug 202140.9542.7540.8342.6242.4110,302,000
02 Aug 202140.7541.1440.2341.0140.815,233,800
30 Jul 202140.8041.9540.6140.7040.509,504,900
29 Jul 202140.2841.0240.0540.7240.524,962,400
28 Jul 202140.0040.1839.7440.0339.833,897,300
27 Jul 202139.6940.1039.4840.0339.834,019,400
26 Jul 202139.9440.4139.7439.7939.604,875,800
23 Jul 202139.7439.9139.4339.8939.704,924,400
22 Jul 202140.0040.0139.3639.7339.546,523,700
21 Jul 202140.6640.7240.0240.1139.915,609,800
20 Jul 202141.0141.5040.2240.5740.379,975,300
19 Jul 202139.3241.1939.2541.0740.8713,948,100
16 Jul 202138.9039.6638.8039.3639.178,131,500
15 Jul 202138.3939.0238.3938.8438.6511,655,100
14 Jul 202138.0438.6037.9238.3238.137,317,800
13 Jul 202138.3038.6037.8538.0737.884,576,600
12 Jul 202138.2338.5438.1138.3138.124,392,200
09 Jul 202138.0538.4537.8538.2738.085,033,400
08 Jul 202137.4538.1737.4437.8837.705,706,100
07 Jul 202137.4137.9837.2637.6437.464,777,900
06 Jul 202138.1538.1537.3637.4137.239,161,500
02 Jul 202138.2638.8038.2638.3738.186,047,900
01 Jul 202138.2138.5337.9538.1337.945,589,700
30 Jun 202138.9139.0538.1738.3138.129,055,800
29 Jun 202139.3539.7238.7838.8538.665,575,700
28 Jun 202139.0739.4238.9439.3639.175,939,600
25 Jun 202139.1539.4339.0539.2139.025,930,000
24 Jun 202139.1639.4538.9039.1538.965,050,900
23 Jun 202139.8139.8339.1839.1939.005,770,500
22 Jun 202139.4140.0839.2539.8339.649,580,600
21 Jun 202138.9939.7638.5339.5839.3910,839,400
18 Jun 202139.0539.2038.1838.7538.5616,210,800
17 Jun 202137.5739.6236.7739.1838.9922,228,400
16 Jun 202137.7437.9837.4237.5537.3711,134,300
15 Jun 202138.4038.4037.5937.8737.6910,660,000
14 Jun 202138.8738.8738.0438.4038.215,843,400
11 Jun 202138.8538.9438.4538.7138.525,034,800
10 Jun 202138.4839.2038.2438.7938.606,373,600
09 Jun 202138.8038.8038.2138.2838.096,905,500
08 Jun 202139.0039.5638.8438.8938.706,624,700
07 Jun 202138.7039.0538.5638.9738.785,715,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...