The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

44.86

-0.64

(-1.41%)

At close: 04:00PM EDT

44.59

-0.27

(-0.60%)

After hours:

07:59PM EDT

Time period:

24 Sept 2021 - 24 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	45.02	45.08	44.11	44.86	44.86	5,964,400
22 Sept 2022	45.11	45.87	45.01	45.50	45.50	5,211,900
21 Sept 2022	47.02	47.15	45.27	45.27	45.27	6,223,700
20 Sept 2022	47.12	47.25	46.47	46.92	46.92	4,566,800
19 Sept 2022	46.88	47.79	46.70	47.45	47.45	5,997,300
16 Sept 2022	47.76	47.97	46.99	47.28	47.28	13,928,800
15 Sept 2022	49.15	49.19	47.47	47.88	47.88	6,305,800
14 Sept 2022	49.50	49.65	48.31	48.94	48.94	5,937,900
13 Sept 2022	50.27	51.74	49.13	49.37	49.37	6,987,100
12 Sept 2022	51.81	51.81	50.23	50.54	50.54	9,407,400
09 Sept 2022	49.34	52.00	48.56	51.94	51.94	13,875,200
08 Sept 2022	49.70	50.14	47.94	48.36	48.36	9,401,600
07 Sept 2022	48.72	49.90	48.72	49.82	49.82	6,012,400
06 Sept 2022	48.88	49.56	48.39	48.52	48.52	6,189,700
02 Sept 2022	48.90	49.35	48.29	48.43	48.43	4,082,400
01 Sept 2022	47.92	49.40	47.91	48.61	48.61	7,283,900
31 Aug 2022	47.58	48.19	47.48	47.94	47.94	5,408,100
30 Aug 2022	48.39	48.41	47.41	47.51	47.51	3,564,800
29 Aug 2022	48.12	48.52	47.72	48.30	48.30	2,839,600
26 Aug 2022	49.40	49.53	48.35	48.38	48.38	2,886,000
25 Aug 2022	49.60	49.60	48.43	49.32	49.32	4,999,400
24 Aug 2022	49.61	49.79	49.24	49.66	49.66	4,350,100
23 Aug 2022	50.12	50.34	49.17	49.60	49.60	5,798,200
22 Aug 2022	49.57	50.18	49.55	50.12	50.12	4,404,700
19 Aug 2022	49.71	50.29	49.33	49.50	49.50	6,426,900
18 Aug 2022	48.62	49.68	48.62	49.62	49.62	5,697,800
17 Aug 2022	48.92	49.35	48.46	48.55	48.55	7,550,800
16 Aug 2022	47.76	49.38	47.76	49.08	49.08	8,608,400
15 Aug 2022	47.12	47.71	46.76	47.52	47.52	4,564,700
12 Aug 2022	47.08	47.27	46.62	47.21	47.21	4,063,100
12 Aug 2022	0.26 Dividend
11 Aug 2022	46.94	47.79	46.71	47.19	46.93	3,766,800
10 Aug 2022	47.17	47.32	46.64	46.79	46.53	6,233,400
09 Aug 2022	47.07	47.58	46.62	46.87	46.61	4,293,700
08 Aug 2022	47.31	47.61	46.96	47.09	46.83	2,975,700
05 Aug 2022	46.93	47.31	46.82	47.25	46.99	3,541,600
04 Aug 2022	47.01	47.67	46.63	46.70	46.44	4,882,200
03 Aug 2022	46.82	47.19	46.35	46.97	46.71	3,487,500
02 Aug 2022	47.00	47.15	46.11	46.78	46.52	3,863,300
01 Aug 2022	46.26	47.37	46.26	46.74	46.48	4,330,600
29 Jul 2022	45.77	46.48	45.52	46.44	46.18	4,180,200
28 Jul 2022	45.88	46.33	45.84	46.04	45.79	3,631,100
27 Jul 2022	45.88	45.98	45.14	45.94	45.69	4,764,200
26 Jul 2022	44.86	46.10	44.34	46.02	45.77	7,518,500
25 Jul 2022	46.25	46.44	45.42	45.71	45.46	6,041,600
22 Jul 2022	46.30	46.67	46.04	46.24	45.99	4,458,500
21 Jul 2022	47.05	47.17	45.79	46.28	46.03	5,211,800
20 Jul 2022	47.30	47.48	46.77	47.20	46.94	5,354,400
19 Jul 2022	47.99	48.07	47.17	47.30	47.04	4,363,400
18 Jul 2022	47.99	48.39	47.40	47.53	47.27	3,694,400
15 Jul 2022	47.85	48.07	47.53	47.75	47.49	3,684,800
14 Jul 2022	47.31	47.92	46.69	47.50	47.24	5,250,900
13 Jul 2022	47.64	48.49	47.64	47.95	47.69	5,326,600
12 Jul 2022	47.90	48.47	47.44	47.60	47.34	4,249,700
11 Jul 2022	48.00	48.38	47.82	47.90	47.64	3,411,800
08 Jul 2022	49.01	49.25	47.72	48.02	47.76	4,100,000
07 Jul 2022	47.69	48.84	47.54	48.74	48.47	5,002,900
06 Jul 2022	47.19	47.69	46.99	47.40	47.14	4,404,000
05 Jul 2022	48.38	48.49	46.78	47.23	46.97	4,416,300
01 Jul 2022	47.61	48.14	47.09	48.14	47.87	4,131,000
30 Jun 2022	47.72	47.99	47.12	47.33	47.07	6,448,600
29 Jun 2022	48.87	49.56	48.00	48.11	47.84	4,674,200
28 Jun 2022	49.04	49.39	48.36	48.43	48.16	3,684,700
27 Jun 2022	48.57	49.20	48.34	48.70	48.43	4,333,700
24 Jun 2022	48.05	48.71	47.72	48.45	48.18	10,800,100
23 Jun 2022	48.18	48.42	47.38	47.73	47.47	6,224,800
22 Jun 2022	48.09	48.51	47.29	47.34	47.08	5,212,800
21 Jun 2022	46.08	48.65	45.90	48.40	48.13	8,713,900
17 Jun 2022	50.14	50.25	45.72	46.20	45.95	21,124,500
16 Jun 2022	48.34	50.91	48.33	49.82	49.55	13,182,700
15 Jun 2022	50.63	51.49	50.39	50.88	50.60	6,177,000
14 Jun 2022	50.45	51.12	50.10	50.39	50.11	5,567,500
13 Jun 2022	50.57	51.03	50.11	50.33	50.05	5,447,400
10 Jun 2022	50.14	51.49	50.00	51.09	50.81	4,839,900
09 Jun 2022	51.08	51.76	50.39	50.43	50.15	3,876,700
08 Jun 2022	52.24	52.27	51.17	51.22	50.94	4,051,200
07 Jun 2022	51.35	52.07	51.12	52.03	51.74	3,389,500
06 Jun 2022	52.93	52.98	52.14	52.15	51.86	3,421,100
03 Jun 2022	53.06	53.38	52.46	52.54	52.25	3,623,100
02 Jun 2022	51.64	52.90	51.44	52.88	52.59	4,563,300
01 Jun 2022	53.35	53.35	50.73	51.35	51.07	6,045,300
31 May 2022	52.62	53.47	52.33	52.97	52.68	18,085,900
27 May 2022	51.93	53.21	51.73	52.96	52.67	6,215,600
26 May 2022	52.15	52.58	51.82	52.14	51.85	5,866,700
25 May 2022	51.33	51.62	50.34	51.16	50.88	6,797,000
24 May 2022	49.79	51.52	49.65	51.51	51.23	5,993,900
23 May 2022	48.66	50.82	48.50	50.22	49.94	6,268,200
20 May 2022	48.30	49.11	47.66	48.66	48.39	8,053,000
19 May 2022	47.49	48.56	46.79	48.00	47.74	9,137,900
18 May 2022	49.62	49.87	47.35	47.90	47.64	10,326,900
17 May 2022	52.37	52.37	50.76	51.23	50.95	11,792,100
16 May 2022	53.87	54.04	52.65	53.20	52.91	4,692,300
13 May 2022	54.51	54.70	53.26	53.39	53.10	5,355,900
12 May 2022	55.06	55.79	53.98	54.22	53.92	4,666,100
12 May 2022	0.21 Dividend
11 May 2022	55.44	55.83	54.08	54.33	53.82	6,442,100
10 May 2022	54.66	55.26	54.42	55.19	54.67	6,505,200
09 May 2022	53.43	55.00	53.14	54.84	54.33	6,677,800
06 May 2022	53.65	55.15	53.38	53.85	53.35	5,087,800
05 May 2022	55.07	55.31	53.39	53.85	53.35	7,047,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,018.60-140.92(-1.97%)

FTSE 25017,972.69-359.00(-1.96%)

AIM833.59-13.83(-1.63%)

GBP/EUR1.1189-0.0251(-2.19%)

GBP/USD1.0857-0.0398(-3.54%)

BTC-GBP17,457.24-282.93(-1.59%)

The Kroger Co. (KR)

FTSE 100
7,018.60
-140.92(-1.97%)

FTSE 250
17,972.69
-359.00(-1.96%)

AIM
833.59
-13.83(-1.63%)

GBP/EUR
1.1189
-0.0251(-2.19%)

GBP/USD
1.0857
-0.0398(-3.54%)

BTC-GBP
17,457.24
-282.93(-1.59%)