Mail

KR - The Kroger Co.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	45.37	45.88	45.29	45.76	45.76	4,189,000
07 Jun 2023	45.85	45.94	45.19	45.46	45.46	7,948,700
06 Jun 2023	46.12	46.15	45.51	46.07	46.07	4,276,700
05 Jun 2023	45.99	46.45	45.99	46.15	46.15	4,295,400
02 Jun 2023	44.60	45.92	44.53	45.92	45.92	6,218,200
01 Jun 2023	45.18	45.41	44.43	44.66	44.66	8,704,100
31 May 2023	45.98	46.16	45.24	45.33	45.33	13,800,300
30 May 2023	47.30	47.30	45.88	45.96	45.96	6,550,600
26 May 2023	48.50	48.78	47.27	47.31	47.31	8,018,100
25 May 2023	49.29	49.61	48.88	48.90	48.90	12,037,900
24 May 2023	49.39	50.09	49.20	49.56	49.56	5,842,400
23 May 2023	49.75	49.96	49.09	49.10	49.10	4,984,300
22 May 2023	49.71	50.36	49.49	49.98	49.98	4,787,400
19 May 2023	49.45	49.69	49.25	49.64	49.64	4,509,000
18 May 2023	49.23	49.37	48.77	49.33	49.33	4,532,000
17 May 2023	49.08	49.34	48.67	49.25	49.25	4,432,500
16 May 2023	49.07	49.50	48.69	48.93	48.93	4,495,000
15 May 2023	49.43	49.43	48.69	49.07	49.07	4,924,600
12 May 2023	48.97	49.45	48.96	49.18	49.18	4,074,700
12 May 2023	0.26 Dividend
11 May 2023	49.28	49.30	48.75	49.16	48.90	3,743,800
10 May 2023	49.32	49.35	48.49	49.12	48.86	5,119,800
09 May 2023	48.99	49.45	48.92	49.16	48.90	3,842,000
08 May 2023	49.18	49.55	48.99	49.15	48.89	3,303,000
05 May 2023	48.43	49.27	48.34	49.23	48.97	3,770,300
04 May 2023	49.06	49.06	48.25	48.28	48.02	3,402,400
03 May 2023	49.45	49.59	48.91	48.94	48.68	4,659,300
02 May 2023	49.71	49.99	48.76	49.44	49.18	4,200,900
01 May 2023	48.88	49.38	48.43	49.28	49.02	4,484,000
28 Apr 2023	48.41	48.97	48.35	48.63	48.37	4,972,500
27 Apr 2023	47.97	48.37	47.82	48.34	48.08	2,482,600
26 Apr 2023	47.57	48.05	47.49	47.82	47.57	2,897,000
25 Apr 2023	48.18	48.58	47.93	47.97	47.72	3,851,000
24 Apr 2023	47.83	48.28	47.77	48.24	47.98	4,634,000
21 Apr 2023	48.05	48.35	47.78	47.92	47.67	3,776,300
20 Apr 2023	47.53	47.82	47.23	47.80	47.55	3,917,700
19 Apr 2023	47.82	47.99	47.37	47.45	47.20	4,566,000
18 Apr 2023	47.72	48.02	47.40	47.85	47.60	5,113,500
17 Apr 2023	46.90	47.82	46.80	47.81	47.56	5,852,200
14 Apr 2023	46.99	47.44	46.38	46.65	46.40	3,908,200
13 Apr 2023	47.31	47.45	46.66	47.05	46.80	5,503,100
12 Apr 2023	47.61	47.91	47.02	47.32	47.07	7,214,200
11 Apr 2023	48.81	48.81	47.83	47.96	47.71	6,710,700
10 Apr 2023	48.32	48.91	48.30	48.90	48.64	4,518,900
06 Apr 2023	48.04	48.57	47.92	48.52	48.26	4,393,700
05 Apr 2023	49.49	49.60	47.60	48.06	47.81	7,469,300
04 Apr 2023	49.80	49.97	49.29	49.46	49.20	3,928,500
03 Apr 2023	49.57	50.00	49.46	49.94	49.68	6,118,200
31 Mar 2023	49.20	49.48	48.99	49.37	49.11	4,811,100
30 Mar 2023	48.97	49.32	48.81	49.06	48.80	3,743,800
29 Mar 2023	49.01	49.14	48.73	49.04	48.78	5,164,600
28 Mar 2023	48.53	49.17	48.48	48.92	48.66	4,732,500
27 Mar 2023	49.09	49.44	48.62	48.63	48.37	6,508,200
24 Mar 2023	48.71	49.44	48.62	49.05	48.79	6,830,200
23 Mar 2023	48.00	49.04	48.00	48.52	48.26	8,511,200
22 Mar 2023	47.94	48.68	47.87	48.04	47.79	7,411,900
21 Mar 2023	47.50	47.86	47.45	47.76	47.51	4,560,400
20 Mar 2023	47.40	47.98	47.30	47.35	47.10	5,776,300
17 Mar 2023	47.24	47.40	46.48	46.78	46.53	15,100,200
16 Mar 2023	48.30	48.40	46.95	47.13	46.88	7,188,700
15 Mar 2023	47.01	48.36	46.82	48.29	48.03	7,340,600
14 Mar 2023	46.75	47.24	46.51	47.18	46.93	6,577,100
13 Mar 2023	47.04	48.07	46.58	46.85	46.60	8,891,300
10 Mar 2023	46.95	47.34	46.72	47.10	46.85	7,329,300
09 Mar 2023	47.65	47.73	47.04	47.25	47.00	6,352,200
08 Mar 2023	46.75	47.56	46.70	47.45	47.20	7,354,500
07 Mar 2023	46.49	47.14	46.27	46.91	46.66	8,262,100
06 Mar 2023	45.70	46.53	45.50	46.48	46.23	6,271,000
03 Mar 2023	46.70	46.76	45.55	45.98	45.74	8,240,500
02 Mar 2023	45.01	46.62	44.21	45.73	45.49	12,908,600
01 Mar 2023	42.96	43.43	42.82	43.38	43.15	7,008,800
28 Feb 2023	43.15	43.46	42.93	43.14	42.91	6,000,400
27 Feb 2023	43.85	44.15	43.30	43.41	43.18	5,586,100
24 Feb 2023	43.80	43.96	43.45	43.75	43.52	5,039,500
23 Feb 2023	44.50	44.56	43.73	43.91	43.68	5,079,600
22 Feb 2023	44.46	45.17	44.03	44.62	44.38	4,718,600
21 Feb 2023	43.93	44.76	43.57	44.62	44.38	5,973,400
17 Feb 2023	43.96	44.14	43.79	44.00	43.77	4,230,100
16 Feb 2023	43.92	44.08	43.71	43.85	43.62	4,493,300
15 Feb 2023	43.76	44.28	43.67	44.27	44.04	3,987,200
14 Feb 2023	44.77	44.77	43.59	43.63	43.40	4,941,500
14 Feb 2023	0.26 Dividend
13 Feb 2023	44.84	44.95	44.50	44.89	44.39	4,477,600
10 Feb 2023	44.23	45.19	44.18	44.80	44.30	3,726,200
09 Feb 2023	44.35	44.48	43.93	44.09	43.60	3,660,300
08 Feb 2023	44.36	44.56	44.00	44.27	43.78	4,791,300
07 Feb 2023	44.50	44.65	44.14	44.47	43.98	3,487,100
06 Feb 2023	44.53	44.61	44.09	44.54	44.05	4,413,800
03 Feb 2023	44.92	45.02	44.15	44.42	43.93	5,025,100
02 Feb 2023	44.78	45.29	44.56	44.97	44.47	4,816,500
01 Feb 2023	44.41	45.39	44.08	45.18	44.68	5,387,300
31 Jan 2023	44.05	44.63	43.74	44.63	44.14	5,007,000
30 Jan 2023	44.69	44.89	44.07	44.21	43.72	4,544,800
27 Jan 2023	44.60	45.30	44.46	45.05	44.55	3,672,000
26 Jan 2023	44.80	44.92	44.34	44.46	43.97	3,106,600
25 Jan 2023	44.30	44.91	44.27	44.90	44.40	3,351,700
24 Jan 2023	45.00	45.00	44.15	44.26	43.77	2,721,800
23 Jan 2023	44.45	45.04	44.29	44.70	44.21	3,556,300
20 Jan 2023	44.01	44.49	43.62	44.45	43.96	3,978,500
19 Jan 2023	45.32	45.44	43.99	44.00	43.51	4,422,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...