KR - The Kroger Co.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202345.3745.8845.2945.7645.764,189,000
07 Jun 202345.8545.9445.1945.4645.467,948,700
06 Jun 202346.1246.1545.5146.0746.074,276,700
05 Jun 202345.9946.4545.9946.1546.154,295,400
02 Jun 202344.6045.9244.5345.9245.926,218,200
01 Jun 202345.1845.4144.4344.6644.668,704,100
31 May 202345.9846.1645.2445.3345.3313,800,300
30 May 202347.3047.3045.8845.9645.966,550,600
26 May 202348.5048.7847.2747.3147.318,018,100
25 May 202349.2949.6148.8848.9048.9012,037,900
24 May 202349.3950.0949.2049.5649.565,842,400
23 May 202349.7549.9649.0949.1049.104,984,300
22 May 202349.7150.3649.4949.9849.984,787,400
19 May 202349.4549.6949.2549.6449.644,509,000
18 May 202349.2349.3748.7749.3349.334,532,000
17 May 202349.0849.3448.6749.2549.254,432,500
16 May 202349.0749.5048.6948.9348.934,495,000
15 May 202349.4349.4348.6949.0749.074,924,600
12 May 202348.9749.4548.9649.1849.184,074,700
12 May 20230.26 Dividend
11 May 202349.2849.3048.7549.1648.903,743,800
10 May 202349.3249.3548.4949.1248.865,119,800
09 May 202348.9949.4548.9249.1648.903,842,000
08 May 202349.1849.5548.9949.1548.893,303,000
05 May 202348.4349.2748.3449.2348.973,770,300
04 May 202349.0649.0648.2548.2848.023,402,400
03 May 202349.4549.5948.9148.9448.684,659,300
02 May 202349.7149.9948.7649.4449.184,200,900
01 May 202348.8849.3848.4349.2849.024,484,000
28 Apr 202348.4148.9748.3548.6348.374,972,500
27 Apr 202347.9748.3747.8248.3448.082,482,600
26 Apr 202347.5748.0547.4947.8247.572,897,000
25 Apr 202348.1848.5847.9347.9747.723,851,000
24 Apr 202347.8348.2847.7748.2447.984,634,000
21 Apr 202348.0548.3547.7847.9247.673,776,300
20 Apr 202347.5347.8247.2347.8047.553,917,700
19 Apr 202347.8247.9947.3747.4547.204,566,000
18 Apr 202347.7248.0247.4047.8547.605,113,500
17 Apr 202346.9047.8246.8047.8147.565,852,200
14 Apr 202346.9947.4446.3846.6546.403,908,200
13 Apr 202347.3147.4546.6647.0546.805,503,100
12 Apr 202347.6147.9147.0247.3247.077,214,200
11 Apr 202348.8148.8147.8347.9647.716,710,700
10 Apr 202348.3248.9148.3048.9048.644,518,900
06 Apr 202348.0448.5747.9248.5248.264,393,700
05 Apr 202349.4949.6047.6048.0647.817,469,300
04 Apr 202349.8049.9749.2949.4649.203,928,500
03 Apr 202349.5750.0049.4649.9449.686,118,200
31 Mar 202349.2049.4848.9949.3749.114,811,100
30 Mar 202348.9749.3248.8149.0648.803,743,800
29 Mar 202349.0149.1448.7349.0448.785,164,600
28 Mar 202348.5349.1748.4848.9248.664,732,500
27 Mar 202349.0949.4448.6248.6348.376,508,200
24 Mar 202348.7149.4448.6249.0548.796,830,200
23 Mar 202348.0049.0448.0048.5248.268,511,200
22 Mar 202347.9448.6847.8748.0447.797,411,900
21 Mar 202347.5047.8647.4547.7647.514,560,400
20 Mar 202347.4047.9847.3047.3547.105,776,300
17 Mar 202347.2447.4046.4846.7846.5315,100,200
16 Mar 202348.3048.4046.9547.1346.887,188,700
15 Mar 202347.0148.3646.8248.2948.037,340,600
14 Mar 202346.7547.2446.5147.1846.936,577,100
13 Mar 202347.0448.0746.5846.8546.608,891,300
10 Mar 202346.9547.3446.7247.1046.857,329,300
09 Mar 202347.6547.7347.0447.2547.006,352,200
08 Mar 202346.7547.5646.7047.4547.207,354,500
07 Mar 202346.4947.1446.2746.9146.668,262,100
06 Mar 202345.7046.5345.5046.4846.236,271,000
03 Mar 202346.7046.7645.5545.9845.748,240,500
02 Mar 202345.0146.6244.2145.7345.4912,908,600
01 Mar 202342.9643.4342.8243.3843.157,008,800
28 Feb 202343.1543.4642.9343.1442.916,000,400
27 Feb 202343.8544.1543.3043.4143.185,586,100
24 Feb 202343.8043.9643.4543.7543.525,039,500
23 Feb 202344.5044.5643.7343.9143.685,079,600
22 Feb 202344.4645.1744.0344.6244.384,718,600
21 Feb 202343.9344.7643.5744.6244.385,973,400
17 Feb 202343.9644.1443.7944.0043.774,230,100
16 Feb 202343.9244.0843.7143.8543.624,493,300
15 Feb 202343.7644.2843.6744.2744.043,987,200
14 Feb 202344.7744.7743.5943.6343.404,941,500
14 Feb 20230.26 Dividend
13 Feb 202344.8444.9544.5044.8944.394,477,600
10 Feb 202344.2345.1944.1844.8044.303,726,200
09 Feb 202344.3544.4843.9344.0943.603,660,300
08 Feb 202344.3644.5644.0044.2743.784,791,300
07 Feb 202344.5044.6544.1444.4743.983,487,100
06 Feb 202344.5344.6144.0944.5444.054,413,800
03 Feb 202344.9245.0244.1544.4243.935,025,100
02 Feb 202344.7845.2944.5644.9744.474,816,500
01 Feb 202344.4145.3944.0845.1844.685,387,300
31 Jan 202344.0544.6343.7444.6344.145,007,000
30 Jan 202344.6944.8944.0744.2143.724,544,800
27 Jan 202344.6045.3044.4645.0544.553,672,000
26 Jan 202344.8044.9244.3444.4643.973,106,600
25 Jan 202344.3044.9144.2744.9044.403,351,700
24 Jan 202345.0045.0044.1544.2643.772,721,800
23 Jan 202344.4545.0444.2944.7044.213,556,300
20 Jan 202344.0144.4943.6244.4543.963,978,500
19 Jan 202345.3245.4443.9944.0043.514,422,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...