UK markets close in 7 hours 21 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.89-0.31 (-0.57%)
At close: 04:00PM EDT
53.67 -0.22 (-0.41%)
After hours: 07:39PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202454.3454.4553.7253.8953.894,140,000
17 May 202454.5154.5353.8454.2054.2010,570,800
16 May 202454.7255.1654.3554.4454.449,671,700
15 May 202454.9355.1354.1854.3854.384,889,800
14 May 202455.1955.3954.8055.2855.284,419,400
14 May 20240.29 Dividend
13 May 202455.9456.2455.1555.2054.913,239,600
10 May 202454.9355.9754.8855.9055.613,450,800
09 May 202455.4055.4254.7655.0054.713,481,400
08 May 202455.3855.5654.8555.3855.094,672,500
07 May 202455.4155.5555.0255.3155.024,893,300
06 May 202455.0655.2654.6955.2454.953,724,800
03 May 202454.7554.8854.2354.7854.494,938,000
02 May 202454.9355.2254.7455.0954.803,539,200
01 May 202455.0855.3754.5154.7754.484,084,200
30 Apr 202455.3555.7455.1555.3855.094,811,600
29 Apr 202455.4855.6854.9255.5755.283,703,000
26 Apr 202455.6755.9955.3855.4955.203,472,000
25 Apr 202456.1556.4555.5955.9155.623,219,000
24 Apr 202455.5456.2355.3556.1555.863,619,500
23 Apr 202457.0857.2355.5255.6355.345,149,100
22 Apr 202456.8057.1456.3556.9356.634,260,400
19 Apr 202455.7456.6955.5256.5756.274,522,200
18 Apr 202455.4055.7055.1855.5755.283,707,000
17 Apr 202455.5056.0755.0955.2654.974,955,800
16 Apr 202456.4456.7355.2555.2854.996,182,800
15 Apr 202455.6355.9855.2855.3655.074,228,100
12 Apr 202455.9156.1155.1855.2054.913,861,600
11 Apr 202456.7556.7555.7856.1555.863,272,600
10 Apr 202455.2056.7155.0056.6056.305,079,600
09 Apr 202455.4755.7355.1155.4255.134,403,100
08 Apr 202455.8957.0555.2755.3755.087,124,200
05 Apr 202457.4957.5256.8757.3157.013,620,500
04 Apr 202457.8658.1457.2857.4457.144,730,400
03 Apr 202457.8358.3457.2957.7657.463,817,600
02 Apr 202457.2757.8357.1057.8257.524,406,200
01 Apr 202457.2057.4056.9756.9956.693,055,300
28 Mar 202456.9357.3656.9157.1356.836,458,400
27 Mar 202456.4356.9356.2556.9056.603,992,500
26 Mar 202456.0756.7355.9756.3956.094,238,700
25 Mar 202456.6156.7855.8755.9655.674,511,900
22 Mar 202457.2557.2656.4756.5556.253,618,800
21 Mar 202456.9357.1456.4757.0256.727,042,300
20 Mar 202456.4856.8456.3156.8356.533,157,200
19 Mar 202456.4056.8656.3156.4856.185,342,100
18 Mar 202455.7556.2955.5956.1955.894,022,000
15 Mar 202455.2856.4555.2656.0655.777,875,600
14 Mar 202455.9756.2055.1755.5155.225,442,900
13 Mar 202455.3556.1255.2356.0855.794,753,300
12 Mar 202455.0055.7554.9755.3155.025,802,300
11 Mar 202455.8756.0854.9154.9954.706,773,400
08 Mar 202455.4856.0454.8155.9755.689,642,000
07 Mar 202452.2555.5451.7355.4855.1917,767,300
06 Mar 202449.7150.6549.4350.4950.227,733,400
05 Mar 202449.6350.2149.4549.4849.225,373,700
04 Mar 202449.1250.0349.0049.3749.115,310,500
01 Mar 202449.5949.7049.0449.1648.905,464,700
29 Feb 202448.4549.7948.2149.6149.3510,687,600
28 Feb 202448.6348.9048.4048.5348.284,138,500
27 Feb 202447.6548.6547.3548.3748.125,086,600
26 Feb 202448.1948.1947.1547.2647.016,323,700
23 Feb 202447.9648.4447.7648.2147.963,416,700
22 Feb 202447.7047.9446.9647.8447.594,769,400
21 Feb 202448.0548.1547.6647.8147.563,851,000
20 Feb 202448.2648.9747.9648.0047.756,179,300
16 Feb 202447.0047.7446.8347.6447.395,545,400
15 Feb 202445.9046.8845.8846.8746.625,182,700
14 Feb 202445.2745.7745.1745.6945.454,942,300
14 Feb 20240.29 Dividend
13 Feb 202445.8946.1845.3445.5745.045,365,600
12 Feb 202445.3845.9645.3645.8445.313,343,100
09 Feb 202445.3045.5545.1145.4144.883,195,500
08 Feb 202444.5145.5044.4945.4444.916,478,300
07 Feb 202445.0545.1944.4844.6244.104,861,600
06 Feb 202445.6945.7544.9044.9944.476,758,900
05 Feb 202446.0446.5145.9345.9945.464,331,800
02 Feb 202446.7546.8145.9146.1445.615,814,700
01 Feb 202446.0546.7545.4246.7146.174,087,500
31 Jan 202446.7646.8246.0246.1445.615,680,200
30 Jan 202446.5246.7046.1546.6546.112,718,100
29 Jan 202446.4046.6346.2346.5345.993,667,200
26 Jan 202446.5046.6546.2146.3045.763,368,300
25 Jan 202446.3146.4445.9946.4345.893,522,400
24 Jan 202446.2346.3545.8946.1045.573,975,600
23 Jan 202445.9446.3645.9046.2545.713,086,300
22 Jan 202445.9346.1945.8045.9345.404,195,200
19 Jan 202446.2846.3145.5045.9445.414,887,900
18 Jan 202446.1346.3045.5846.1545.624,214,900
17 Jan 202446.4746.9746.2846.5345.994,410,500
16 Jan 202446.2146.4745.9046.4145.874,570,600
12 Jan 202445.9346.0445.7546.0345.502,983,300
11 Jan 202446.2846.3345.5345.8545.323,319,900
10 Jan 202446.0746.4845.8946.1445.612,970,900
09 Jan 202446.0146.2845.4646.2445.703,357,500
08 Jan 202445.8446.0045.5745.9745.443,625,600
05 Jan 202445.9446.2045.6346.0545.523,598,900
04 Jan 202446.5846.6845.8145.9045.374,587,200
03 Jan 202446.6946.9946.4446.5245.984,493,700
02 Jan 202445.6846.5345.5946.2745.734,977,100
29 Dec 202345.2745.7245.1345.7145.183,424,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...