UK Markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.66+0.66 (+1.37%)
At close: 04:00PM EDT
48.46 -0.20 (-0.41%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202248.3049.1147.6648.6648.668,052,700
19 May 202247.4948.5646.7948.0048.009,137,900
18 May 202249.6249.8747.3547.9047.9010,326,900
17 May 202252.3752.3750.7651.2351.2311,792,100
16 May 202253.8754.0452.6553.2053.204,692,300
13 May 202254.5154.7053.2653.3953.395,355,900
12 May 202255.0655.7953.9854.2254.224,666,100
11 May 202255.4455.8354.0854.3354.336,442,100
10 May 202254.6655.2654.4255.1955.196,505,200
09 May 202253.4355.0053.1454.8454.846,677,800
06 May 202253.6555.1553.3853.8553.855,087,800
05 May 202255.0755.3153.3953.8553.857,047,200
04 May 202254.2555.9854.2555.7755.776,979,500
03 May 202254.2855.2753.7354.7954.796,058,400
02 May 202254.6554.8853.2253.7253.727,232,700
29 Apr 202255.7755.9553.7953.9653.966,855,100
28 Apr 202255.6455.7755.1055.4955.494,921,800
27 Apr 202256.0856.3155.2355.5855.585,304,200
26 Apr 202256.6156.7855.4855.7255.725,848,800
25 Apr 202256.9357.2455.8456.6956.697,862,600
22 Apr 202258.8158.9756.9857.0057.005,586,700
21 Apr 202257.5158.7057.2858.1858.185,673,200
20 Apr 202258.0058.3057.3757.7057.706,986,500
19 Apr 202258.0058.4057.5557.7957.795,372,200
18 Apr 202257.9158.5957.6157.8257.823,172,800
14 Apr 202258.4659.1358.2058.3258.325,301,300
13 Apr 202258.5058.9557.6358.3458.346,504,500
12 Apr 202259.9860.0358.3958.7558.758,529,700
11 Apr 202261.9462.3560.4560.6560.654,893,700
08 Apr 202262.0062.7861.1261.6761.6710,513,400
07 Apr 202259.0660.2958.8059.8859.886,436,400
06 Apr 202257.6059.1557.2858.7358.737,514,500
05 Apr 202257.4759.1357.3057.6557.655,848,300
04 Apr 202257.6058.9557.0857.4457.444,999,900
01 Apr 202257.5057.8856.6257.4857.484,232,100
31 Mar 202256.3557.9456.3157.3757.378,476,600
30 Mar 202256.2656.7756.0356.3756.374,083,700
29 Mar 202256.9557.2554.8956.3956.399,428,400
28 Mar 202256.9957.4556.6257.0057.005,879,100
25 Mar 202256.6257.3756.4957.0057.005,090,400
24 Mar 202256.6057.8856.4256.7556.758,267,000
23 Mar 202256.7457.2056.1756.4556.455,209,300
22 Mar 202256.0056.8055.1356.5756.577,006,000
21 Mar 202255.9857.6155.6255.6855.686,458,600
18 Mar 202255.7756.3955.1655.8255.829,908,000
17 Mar 202255.3556.1954.6955.6655.665,364,800
16 Mar 202255.8656.7554.4254.9954.997,093,200
15 Mar 202255.7456.2354.6656.1956.196,127,900
14 Mar 202255.5955.8954.2855.4255.425,524,100
11 Mar 202256.5057.4955.8655.8955.895,621,000
10 Mar 202255.7957.4055.2057.0957.099,926,500
09 Mar 202255.1056.0554.4755.3455.3410,180,400
08 Mar 202257.3858.8455.6655.7155.7110,915,700
07 Mar 202258.4462.5857.2657.8257.8223,454,400
04 Mar 202254.2858.9854.2158.9458.9421,597,500
03 Mar 202252.2555.5052.2555.1055.1027,439,600
02 Mar 202248.0949.4948.0949.3749.379,920,000
01 Mar 202248.1248.7547.4348.3548.3512,129,700
28 Feb 202245.7647.1745.7646.8046.808,712,800
25 Feb 202245.5046.6545.0046.4646.466,691,400
24 Feb 202244.4445.3143.1444.4444.446,877,700
23 Feb 202245.2545.3944.4044.5344.534,070,900
22 Feb 202245.4545.8544.8345.0445.045,229,800
18 Feb 202245.1045.6944.9245.5945.594,525,000
17 Feb 202244.3545.6744.3545.2345.2311,145,200
16 Feb 202246.2346.9144.2644.5744.578,416,000
15 Feb 202245.7846.6345.3146.4146.415,780,600
14 Feb 202245.9946.1844.7145.6945.695,799,700
14 Feb 20220.21 Dividend
11 Feb 202245.4546.6745.3446.2746.066,226,600
10 Feb 202245.2945.6244.8545.1744.964,799,300
09 Feb 202245.2945.6744.9445.1544.953,874,000
08 Feb 202244.8545.8444.6445.5045.295,041,000
07 Feb 202245.0245.2444.1744.6744.475,049,300
04 Feb 202244.9945.1444.3144.7744.575,992,800
03 Feb 202244.0745.3544.0645.1144.915,855,200
02 Feb 202244.0244.4743.3844.1043.907,003,600
01 Feb 202243.5044.3743.1544.1343.935,870,600
31 Jan 202243.2843.8142.7043.5943.396,861,900
28 Jan 202243.6344.1642.8943.4743.2710,170,300
27 Jan 202244.5445.5644.5445.4045.196,770,500
26 Jan 202245.0445.3344.1844.3844.189,921,800
25 Jan 202246.3046.8745.0545.0844.889,981,100
24 Jan 202247.0348.4346.7947.7247.508,880,200
21 Jan 202247.5347.7646.8246.9246.715,832,900
20 Jan 202248.5648.8447.1147.2747.067,489,900
19 Jan 202248.7049.0848.0648.5848.364,956,300
18 Jan 202248.9249.1148.2848.5948.377,173,100
14 Jan 202249.3949.9148.6549.1248.907,060,700
13 Jan 202247.2650.1547.1549.4849.2612,665,700
12 Jan 202247.0547.2746.1747.1446.936,787,000
11 Jan 202249.1149.6947.3347.7147.498,873,500
10 Jan 202248.2949.5848.1549.1048.8810,633,500
07 Jan 202247.2548.8947.1448.1247.908,672,700
06 Jan 202247.0247.4346.3547.1246.917,115,600
05 Jan 202246.3247.5446.2846.8146.608,367,700
04 Jan 202245.1846.3345.1046.1745.9610,378,100
03 Jan 202244.9145.2244.5245.1944.986,024,700
31 Dec 202145.1145.7045.1145.2645.054,755,500
30 Dec 202145.2745.6344.6745.1444.944,571,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...