Preview: What to expect from chancellor Rishi Sunak

How a post-pandemic budget will balance cutting national debt with key spending allocations

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Oct 2021	40.32	40.74	40.08	40.33	40.33	5,514,900
22 Oct 2021	39.38	40.26	39.38	40.23	40.23	7,942,800
21 Oct 2021	39.57	39.81	39.15	39.30	39.30	3,970,500
20 Oct 2021	39.23	39.63	39.01	39.32	39.32	5,366,300
19 Oct 2021	39.21	39.33	38.28	39.07	39.07	5,396,200
18 Oct 2021	38.49	39.35	38.22	39.21	39.21	7,190,600
15 Oct 2021	39.17	39.46	38.47	38.59	38.59	6,922,300
14 Oct 2021	39.44	39.68	39.02	39.12	39.12	5,872,600
13 Oct 2021	40.17	40.29	39.34	39.47	39.47	4,318,600
12 Oct 2021	39.68	40.39	39.56	39.83	39.83	5,249,500
11 Oct 2021	39.43	40.03	39.28	39.58	39.58	4,855,100
08 Oct 2021	39.39	39.81	39.31	39.47	39.47	4,011,900
07 Oct 2021	39.60	40.05	39.42	39.50	39.50	5,631,000
06 Oct 2021	39.95	40.20	38.99	39.55	39.55	6,908,700
05 Oct 2021	39.38	40.03	39.38	39.88	39.88	7,348,000
04 Oct 2021	39.10	39.72	39.07	39.63	39.63	8,508,700
01 Oct 2021	40.40	40.43	38.99	39.14	39.14	9,587,800
30 Sept 2021	41.40	41.59	40.38	40.43	40.43	7,756,400
29 Sept 2021	40.47	41.64	40.43	41.34	41.34	8,553,600
28 Sept 2021	40.30	41.01	40.22	40.51	40.51	7,734,600
27 Sept 2021	40.00	41.05	39.97	40.19	40.19	7,591,200
24 Sept 2021	40.24	40.96	39.95	39.98	39.98	7,089,900
23 Sept 2021	40.23	40.53	39.86	40.18	40.18	7,241,600
22 Sept 2021	40.68	40.70	40.02	40.10	40.10	6,155,900
21 Sept 2021	40.58	40.95	40.24	40.45	40.45	6,492,900
20 Sept 2021	40.50	41.17	40.16	40.41	40.41	7,950,900
17 Sept 2021	40.75	41.41	40.65	40.94	40.94	25,839,200
16 Sept 2021	41.16	41.77	40.61	40.87	40.87	10,108,200
15 Sept 2021	41.74	42.24	41.07	41.10	41.10	10,541,300
14 Sept 2021	43.00	43.08	41.61	41.79	41.79	11,345,000
13 Sept 2021	42.80	43.58	42.64	42.88	42.88	9,335,800
10 Sept 2021	44.72	44.86	41.92	42.67	42.67	25,242,500
09 Sept 2021	46.05	46.37	45.21	46.13	46.13	9,825,800
08 Sept 2021	46.14	46.92	45.85	46.29	46.29	8,349,000
07 Sept 2021	46.75	46.79	45.93	45.99	45.99	7,705,300
03 Sept 2021	47.05	47.24	46.58	46.65	46.65	5,460,300
02 Sept 2021	45.99	47.99	45.86	47.31	47.31	12,094,600
01 Sept 2021	45.92	46.04	45.31	45.74	45.74	6,880,400
31 Aug 2021	46.29	46.45	45.63	46.03	46.03	8,581,400
30 Aug 2021	45.52	46.62	45.39	46.20	46.20	5,840,800
27 Aug 2021	45.19	45.64	44.93	45.49	45.49	3,700,200
26 Aug 2021	45.76	45.80	45.05	45.17	45.17	7,359,100
25 Aug 2021	45.75	46.32	45.54	45.80	45.80	5,368,100
24 Aug 2021	46.76	46.93	45.63	45.75	45.75	6,978,400
23 Aug 2021	47.00	47.18	46.32	46.74	46.74	5,802,900
20 Aug 2021	45.96	47.01	45.71	46.94	46.94	6,683,600
19 Aug 2021	46.09	46.84	45.66	45.93	45.93	11,885,500
18 Aug 2021	45.24	46.39	45.13	46.26	46.26	11,777,800
17 Aug 2021	43.75	45.58	43.67	45.44	45.44	14,008,600
16 Aug 2021	42.86	43.51	42.69	43.45	43.45	5,455,400
13 Aug 2021	42.69	42.98	42.51	42.81	42.81	3,587,100
12 Aug 2021	42.92	42.99	42.53	42.64	42.64	4,293,000
12 Aug 2021	0.21 Dividend
11 Aug 2021	42.71	43.17	42.57	43.00	42.79	5,149,600
10 Aug 2021	42.36	43.21	42.21	42.78	42.57	5,590,900
09 Aug 2021	41.85	42.40	41.73	42.28	42.07	4,509,900
06 Aug 2021	41.94	42.18	41.56	41.75	41.55	4,236,200
05 Aug 2021	42.15	42.44	41.82	41.87	41.67	4,246,000
04 Aug 2021	42.50	42.74	41.79	41.92	41.72	5,364,100
03 Aug 2021	40.95	42.75	40.83	42.62	42.41	10,302,000
02 Aug 2021	40.75	41.14	40.23	41.01	40.81	5,233,800
30 Jul 2021	40.80	41.95	40.61	40.70	40.50	9,504,900
29 Jul 2021	40.28	41.02	40.05	40.72	40.52	4,962,400
28 Jul 2021	40.00	40.18	39.74	40.03	39.83	3,897,300
27 Jul 2021	39.69	40.10	39.48	40.03	39.83	4,019,400
26 Jul 2021	39.94	40.41	39.74	39.79	39.60	4,875,800
23 Jul 2021	39.74	39.91	39.43	39.89	39.70	4,924,400
22 Jul 2021	40.00	40.01	39.36	39.73	39.54	6,523,700
21 Jul 2021	40.66	40.72	40.02	40.11	39.91	5,609,800
20 Jul 2021	41.01	41.50	40.22	40.57	40.37	9,975,300
19 Jul 2021	39.32	41.19	39.25	41.07	40.87	13,948,100
16 Jul 2021	38.90	39.66	38.80	39.36	39.17	8,131,500
15 Jul 2021	38.39	39.02	38.39	38.84	38.65	11,655,100
14 Jul 2021	38.04	38.60	37.92	38.32	38.13	7,317,800
13 Jul 2021	38.30	38.60	37.85	38.07	37.88	4,576,600
12 Jul 2021	38.23	38.54	38.11	38.31	38.12	4,392,200
09 Jul 2021	38.05	38.45	37.85	38.27	38.08	5,033,400
08 Jul 2021	37.45	38.17	37.44	37.88	37.70	5,706,100
07 Jul 2021	37.41	37.98	37.26	37.64	37.46	4,777,900
06 Jul 2021	38.15	38.15	37.36	37.41	37.23	9,161,500
02 Jul 2021	38.26	38.80	38.26	38.37	38.18	6,047,900
01 Jul 2021	38.21	38.53	37.95	38.13	37.94	5,589,700
30 Jun 2021	38.91	39.05	38.17	38.31	38.12	9,055,800
29 Jun 2021	39.35	39.72	38.78	38.85	38.66	5,575,700
28 Jun 2021	39.07	39.42	38.94	39.36	39.17	5,939,600
25 Jun 2021	39.15	39.43	39.05	39.21	39.02	5,930,000
24 Jun 2021	39.16	39.45	38.90	39.15	38.96	5,050,900
23 Jun 2021	39.81	39.83	39.18	39.19	39.00	5,770,500
22 Jun 2021	39.41	40.08	39.25	39.83	39.64	9,580,600
21 Jun 2021	38.99	39.76	38.53	39.58	39.39	10,839,400
18 Jun 2021	39.05	39.20	38.18	38.75	38.56	16,210,800
17 Jun 2021	37.57	39.62	36.77	39.18	38.99	22,228,400
16 Jun 2021	37.74	37.98	37.42	37.55	37.37	11,134,300
15 Jun 2021	38.40	38.40	37.59	37.87	37.69	10,660,000
14 Jun 2021	38.87	38.87	38.04	38.40	38.21	5,843,400
11 Jun 2021	38.85	38.94	38.45	38.71	38.52	5,034,800
10 Jun 2021	38.48	39.20	38.24	38.79	38.60	6,373,600
09 Jun 2021	38.80	38.80	38.21	38.28	38.09	6,905,500
08 Jun 2021	39.00	39.56	38.84	38.89	38.70	6,624,700
07 Jun 2021	38.70	39.05	38.56	38.97	38.78	5,715,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,273.91+51.09(+0.71%)

FTSE 25023,072.73+130.95(+0.57%)

AIM1,230.52+1.51(+0.12%)

GBP/EUR1.1880+0.0027(+0.23%)

GBP/USD1.3804+0.0036(+0.26%)

BTC-GBP45,295.57-366.21(-0.80%)

Preview: What to expect from chancellor Rishi Sunak

The Kroger Co. (KR)

FTSE 100
7,273.91
+51.09(+0.71%)

FTSE 250
23,072.73
+130.95(+0.57%)

AIM
1,230.52
+1.51(+0.12%)

GBP/EUR
1.1880
+0.0027(+0.23%)

GBP/USD
1.3804
+0.0036(+0.26%)

BTC-GBP
45,295.57
-366.21(-0.80%)