UK markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.05+0.59 (+1.33%)
At close: 04:00PM EST
45.00 -0.05 (-0.11%)
After hours: 07:56PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202344.6045.3044.4645.0545.053,672,000
26 Jan 202344.8044.9244.3444.4644.463,106,600
25 Jan 202344.3044.9144.2744.9044.903,351,700
24 Jan 202345.0045.0044.1544.2644.262,721,800
23 Jan 202344.4545.0444.2944.7044.703,556,300
20 Jan 202344.0144.4943.6244.4544.453,965,600
19 Jan 202345.3245.4443.9944.0044.004,422,200
18 Jan 202346.2246.3945.1145.2645.264,005,200
17 Jan 202345.3646.4945.3546.1846.183,834,000
13 Jan 202345.5045.6744.8645.2245.223,428,700
12 Jan 202345.7345.8345.1845.6745.673,312,400
11 Jan 202346.1946.2845.0945.6145.614,994,300
10 Jan 202346.2746.6445.8045.9845.983,434,600
09 Jan 202345.9946.4545.7946.1946.194,736,600
06 Jan 202345.3245.9845.2645.7445.744,385,800
05 Jan 202344.7845.2444.2145.1645.164,749,800
04 Jan 202344.4045.5144.0744.9744.974,299,700
03 Jan 202344.4845.0044.2244.4744.473,570,100
30 Dec 202244.4944.8444.2444.5844.583,626,000
29 Dec 202244.6844.7844.4144.6244.622,897,600
28 Dec 202245.9446.1644.5744.5844.584,223,900
27 Dec 202245.9246.3645.8345.9545.954,601,000
23 Dec 202245.2546.0745.2545.8945.894,693,200
22 Dec 202244.5645.2644.2345.2545.254,340,400
21 Dec 202244.5544.8144.3144.4644.463,486,200
20 Dec 202244.2744.9744.2044.5844.584,444,400
19 Dec 202244.3144.7743.9944.4044.404,556,200
16 Dec 202243.2644.4443.0644.3244.3213,022,400
15 Dec 202244.2644.4543.3243.4943.497,070,200
14 Dec 202245.3745.6644.5844.7644.765,731,700
13 Dec 202246.8046.8945.4345.4545.456,225,300
12 Dec 202246.5446.8346.0446.7146.714,260,500
09 Dec 202247.1947.5046.4646.4746.475,210,300
08 Dec 202246.8347.5446.4247.4647.463,792,600
07 Dec 202246.4647.0646.3646.9446.944,855,400
06 Dec 202246.3346.7345.9346.3346.334,102,400
05 Dec 202247.2147.4245.5546.0746.077,997,900
02 Dec 202248.3048.5747.2847.5747.575,145,200
01 Dec 202250.3550.4147.6548.4148.4110,564,400
30 Nov 202248.9649.4248.4449.1949.1910,713,400
29 Nov 202249.0049.7448.7149.3549.356,008,000
28 Nov 202248.9249.3948.4848.8348.835,846,200
25 Nov 202247.9049.0447.9049.0449.042,438,800
23 Nov 202248.1748.2547.6247.8447.844,091,700
22 Nov 202248.5448.6747.9648.0848.083,597,200
21 Nov 202248.1148.4047.6148.1248.123,524,500
18 Nov 202248.6548.8647.8548.2648.264,656,600
17 Nov 202247.5348.4347.5048.1848.184,433,000
16 Nov 202247.0148.1246.8347.8347.836,961,900
15 Nov 202247.0347.2846.2746.8746.875,276,900
14 Nov 202247.2547.5946.5246.5646.565,400,500
14 Nov 20220.26 Dividend
11 Nov 202248.1548.1545.9147.1046.848,480,600
10 Nov 202248.6148.6446.9648.1147.845,721,900
09 Nov 202248.2849.5747.9848.0647.796,522,600
08 Nov 202246.8047.3646.7047.1246.863,839,700
07 Nov 202246.6246.9546.3146.8546.592,887,100
04 Nov 202247.4347.6245.6246.4046.144,357,800
03 Nov 202246.3147.3046.0147.2246.964,107,600
02 Nov 202247.0447.6546.5546.5646.304,018,000
01 Nov 202247.6347.7946.8147.1746.913,864,500
31 Oct 202246.7647.4846.7347.2947.034,638,000
28 Oct 202245.9547.4145.9046.7746.514,052,300
27 Oct 202245.6246.0245.4945.6845.433,638,500
26 Oct 202244.9345.9144.9245.4445.196,610,400
25 Oct 202243.8344.9343.7544.7744.524,730,700
24 Oct 202243.7344.1742.8543.9943.755,418,100
21 Oct 202242.3443.9742.1543.6343.397,103,800
20 Oct 202242.9443.0942.0942.1741.946,084,600
19 Oct 202243.2843.6642.9142.9442.707,653,200
18 Oct 202242.5743.3242.3643.1642.928,771,000
17 Oct 202243.3143.4841.8242.1141.8811,020,300
14 Oct 202245.1546.2442.3643.1642.9219,688,900
13 Oct 202245.7648.3644.7846.5746.3127,509,100
12 Oct 202245.7946.6945.6346.0445.797,441,200
11 Oct 202244.2445.9744.0945.6845.437,378,400
10 Oct 202243.5144.3443.4544.2644.024,213,300
07 Oct 202243.6643.7842.8143.0042.765,269,900
06 Oct 202244.5944.8443.6743.7243.483,836,400
05 Oct 202244.4944.9644.0144.6044.354,085,000
04 Oct 202244.1644.8444.0244.7044.454,973,300
03 Oct 202243.8344.0843.2943.7543.518,225,500
30 Sept 202244.7844.8843.5743.7543.515,625,800
29 Sept 202245.2145.5344.5244.6844.434,046,400
28 Sept 202244.5745.6643.8145.4545.206,285,000
27 Sept 202245.1845.3044.1944.2944.054,591,200
26 Sept 202244.8045.2844.3845.0044.755,785,200
23 Sept 202245.0245.0844.1144.8644.615,965,800
22 Sept 202245.1145.8745.0145.5045.255,211,900
21 Sept 202247.0247.1545.2745.2745.026,223,700
20 Sept 202247.1247.2546.4746.9246.664,566,800
19 Sept 202246.8847.7946.7047.4547.195,997,300
16 Sept 202247.7647.9746.9947.2847.0213,928,800
15 Sept 202249.1549.1947.4747.8847.626,305,800
14 Sept 202249.5049.6548.3148.9448.675,937,900
13 Sept 202250.2751.7449.1349.3749.106,987,100
12 Sept 202251.8151.8150.2350.5450.269,407,400
09 Sept 202249.3452.0048.5651.9451.6513,877,700
08 Sept 202249.7050.1447.9448.3648.099,401,600
07 Sept 202248.7249.9048.7249.8249.546,012,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...