The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 53.32 | 54.43 | 53.28 | 54.27 | 54.27 | 2,552,400 |
| 25 Jul 2024 | 54.25 | 54.81 | 53.30 | 53.31 | 53.31 | 3,207,000 |
| 24 Jul 2024 | 53.94 | 54.29 | 53.28 | 54.18 | 54.18 | 3,841,600 |
| 23 Jul 2024 | 54.84 | 54.85 | 53.62 | 53.84 | 53.84 | 3,028,400 |
| 22 Jul 2024 | 54.65 | 54.97 | 54.60 | 54.86 | 54.86 | 4,315,000 |
| 19 Jul 2024 | 55.00 | 55.00 | 54.27 | 54.51 | 54.51 | 2,775,100 |
| 18 Jul 2024 | 54.50 | 54.97 | 54.22 | 54.81 | 54.81 | 3,255,200 |
| 17 Jul 2024 | 53.56 | 54.98 | 53.53 | 54.80 | 54.80 | 6,248,700 |
| 16 Jul 2024 | 52.19 | 53.66 | 52.12 | 53.60 | 53.60 | 4,125,900 |
| 15 Jul 2024 | 52.50 | 52.62 | 52.11 | 52.12 | 52.12 | 3,734,200 |
| 12 Jul 2024 | 52.83 | 53.02 | 52.44 | 52.49 | 52.49 | 3,586,500 |
| 11 Jul 2024 | 52.58 | 52.80 | 52.40 | 52.75 | 52.75 | 4,434,600 |
| 10 Jul 2024 | 52.33 | 53.20 | 52.10 | 52.99 | 52.99 | 5,440,200 |
| 09 Jul 2024 | 51.90 | 52.43 | 51.73 | 51.86 | 51.86 | 5,514,000 |
| 08 Jul 2024 | 51.84 | 52.05 | 51.55 | 51.94 | 51.94 | 5,259,400 |
| 05 Jul 2024 | 50.77 | 51.89 | 50.75 | 51.84 | 51.84 | 4,668,500 |
| 03 Jul 2024 | 50.55 | 51.08 | 50.37 | 50.75 | 50.75 | 3,191,500 |
| 02 Jul 2024 | 50.56 | 51.16 | 50.26 | 50.43 | 50.43 | 7,073,300 |
| 01 Jul 2024 | 49.96 | 50.58 | 49.74 | 50.56 | 50.56 | 7,877,400 |
| 28 Jun 2024 | 49.54 | 50.02 | 49.41 | 49.93 | 49.93 | 6,628,700 |
| 27 Jun 2024 | 49.30 | 49.39 | 49.04 | 49.37 | 49.37 | 5,229,400 |
| 26 Jun 2024 | 49.36 | 49.59 | 49.05 | 49.38 | 49.38 | 5,280,400 |
| 25 Jun 2024 | 49.72 | 50.04 | 49.46 | 49.82 | 49.82 | 4,626,400 |
| 24 Jun 2024 | 50.15 | 50.44 | 49.97 | 50.02 | 50.02 | 11,728,000 |
| 21 Jun 2024 | 50.56 | 51.03 | 49.92 | 50.21 | 50.21 | 16,746,500 |
| 20 Jun 2024 | 53.07 | 53.32 | 49.72 | 50.28 | 50.28 | 16,483,600 |
| 18 Jun 2024 | 52.30 | 52.79 | 51.81 | 51.98 | 51.98 | 11,160,000 |
| 17 Jun 2024 | 50.39 | 51.06 | 50.31 | 51.05 | 51.05 | 5,695,600 |
| 14 Jun 2024 | 50.27 | 50.49 | 50.01 | 50.38 | 50.38 | 4,958,800 |
| 13 Jun 2024 | 50.51 | 50.80 | 49.69 | 50.52 | 50.52 | 6,520,900 |
| 12 Jun 2024 | 51.12 | 51.41 | 50.15 | 50.17 | 50.17 | 4,614,800 |
| 11 Jun 2024 | 51.55 | 51.72 | 51.16 | 51.37 | 51.37 | 3,337,500 |
| 10 Jun 2024 | 52.06 | 52.06 | 51.46 | 51.64 | 51.64 | 3,136,600 |
| 07 Jun 2024 | 51.89 | 52.08 | 51.67 | 51.98 | 51.98 | 3,145,400 |
| 06 Jun 2024 | 51.91 | 52.19 | 51.76 | 51.95 | 51.95 | 3,887,200 |
| 05 Jun 2024 | 51.80 | 51.95 | 51.31 | 51.68 | 51.68 | 3,737,200 |
| 04 Jun 2024 | 51.78 | 52.23 | 51.77 | 52.04 | 52.04 | 5,680,100 |
| 03 Jun 2024 | 52.00 | 52.21 | 51.65 | 51.86 | 51.86 | 5,449,700 |
| 31 May 2024 | 51.84 | 52.43 | 51.78 | 52.37 | 52.37 | 9,756,700 |
| 30 May 2024 | 52.09 | 52.22 | 51.84 | 51.98 | 51.98 | 4,324,300 |
| 29 May 2024 | 52.36 | 52.48 | 51.81 | 51.89 | 51.89 | 5,298,800 |
| 28 May 2024 | 52.66 | 52.80 | 52.09 | 52.31 | 52.31 | 5,186,800 |
| 24 May 2024 | 53.46 | 53.69 | 52.71 | 52.99 | 52.99 | 6,276,800 |
| 23 May 2024 | 53.74 | 53.74 | 52.69 | 53.31 | 53.31 | 7,121,600 |
| 22 May 2024 | 53.46 | 54.02 | 53.40 | 53.92 | 53.92 | 5,124,700 |
| 21 May 2024 | 54.02 | 54.35 | 53.62 | 53.66 | 53.66 | 5,962,300 |
| 20 May 2024 | 54.34 | 54.45 | 53.72 | 53.89 | 53.89 | 4,140,000 |
| 17 May 2024 | 54.51 | 54.53 | 53.84 | 54.20 | 54.20 | 10,570,800 |
| 16 May 2024 | 54.72 | 55.16 | 54.35 | 54.44 | 54.44 | 9,671,700 |
| 15 May 2024 | 54.93 | 55.13 | 54.18 | 54.38 | 54.38 | 4,889,800 |
| 14 May 2024 | 55.19 | 55.39 | 54.80 | 55.28 | 55.28 | 4,419,400 |
| 14 May 2024 | 0.29 Dividend | |||||
| 13 May 2024 | 55.94 | 56.24 | 55.15 | 55.20 | 54.91 | 3,239,600 |
| 10 May 2024 | 54.93 | 55.97 | 54.88 | 55.90 | 55.61 | 3,450,800 |
| 09 May 2024 | 55.40 | 55.42 | 54.76 | 55.00 | 54.71 | 3,481,400 |
| 08 May 2024 | 55.38 | 55.56 | 54.85 | 55.38 | 55.09 | 4,672,500 |
| 07 May 2024 | 55.41 | 55.55 | 55.02 | 55.31 | 55.02 | 4,893,300 |
| 06 May 2024 | 55.06 | 55.26 | 54.69 | 55.24 | 54.95 | 3,724,800 |
| 03 May 2024 | 54.75 | 54.88 | 54.23 | 54.78 | 54.49 | 4,938,000 |
| 02 May 2024 | 54.93 | 55.22 | 54.74 | 55.09 | 54.80 | 3,539,200 |
| 01 May 2024 | 55.08 | 55.37 | 54.51 | 54.77 | 54.48 | 4,084,200 |
| 30 Apr 2024 | 55.35 | 55.74 | 55.15 | 55.38 | 55.09 | 4,811,600 |
| 29 Apr 2024 | 55.48 | 55.68 | 54.92 | 55.57 | 55.28 | 3,703,000 |
| 26 Apr 2024 | 55.67 | 55.99 | 55.38 | 55.49 | 55.20 | 3,472,000 |
| 25 Apr 2024 | 56.15 | 56.45 | 55.59 | 55.91 | 55.62 | 3,219,000 |
| 24 Apr 2024 | 55.54 | 56.23 | 55.35 | 56.15 | 55.86 | 3,619,500 |
| 23 Apr 2024 | 57.08 | 57.23 | 55.52 | 55.63 | 55.34 | 5,149,100 |
| 22 Apr 2024 | 56.80 | 57.14 | 56.35 | 56.93 | 56.63 | 4,260,400 |
| 19 Apr 2024 | 55.74 | 56.69 | 55.52 | 56.57 | 56.27 | 4,522,200 |
| 18 Apr 2024 | 55.40 | 55.70 | 55.18 | 55.57 | 55.28 | 3,707,000 |
| 17 Apr 2024 | 55.50 | 56.07 | 55.09 | 55.26 | 54.97 | 4,955,800 |
| 16 Apr 2024 | 56.44 | 56.73 | 55.25 | 55.28 | 54.99 | 6,182,800 |
| 15 Apr 2024 | 55.63 | 55.98 | 55.28 | 55.36 | 55.07 | 4,228,100 |
| 12 Apr 2024 | 55.91 | 56.11 | 55.18 | 55.20 | 54.91 | 3,861,600 |
| 11 Apr 2024 | 56.75 | 56.75 | 55.78 | 56.15 | 55.86 | 3,272,600 |
| 10 Apr 2024 | 55.20 | 56.71 | 55.00 | 56.60 | 56.30 | 5,079,600 |
| 09 Apr 2024 | 55.47 | 55.73 | 55.11 | 55.42 | 55.13 | 4,403,100 |
| 08 Apr 2024 | 55.89 | 57.05 | 55.27 | 55.37 | 55.08 | 7,124,200 |
| 05 Apr 2024 | 57.49 | 57.52 | 56.87 | 57.31 | 57.01 | 3,620,500 |
| 04 Apr 2024 | 57.86 | 58.14 | 57.28 | 57.44 | 57.14 | 4,730,400 |
| 03 Apr 2024 | 57.83 | 58.34 | 57.29 | 57.76 | 57.46 | 3,817,600 |
| 02 Apr 2024 | 57.27 | 57.83 | 57.10 | 57.82 | 57.52 | 4,406,200 |
| 01 Apr 2024 | 57.20 | 57.40 | 56.97 | 56.99 | 56.69 | 3,055,300 |
| 28 Mar 2024 | 56.93 | 57.36 | 56.91 | 57.13 | 56.83 | 6,458,400 |
| 27 Mar 2024 | 56.43 | 56.93 | 56.25 | 56.90 | 56.60 | 3,992,500 |
| 26 Mar 2024 | 56.07 | 56.73 | 55.97 | 56.39 | 56.09 | 4,238,700 |
| 25 Mar 2024 | 56.61 | 56.78 | 55.87 | 55.96 | 55.67 | 4,511,900 |
| 22 Mar 2024 | 57.25 | 57.26 | 56.47 | 56.55 | 56.25 | 3,618,800 |
| 21 Mar 2024 | 56.93 | 57.14 | 56.47 | 57.02 | 56.72 | 7,042,300 |
| 20 Mar 2024 | 56.48 | 56.84 | 56.31 | 56.83 | 56.53 | 3,157,200 |
| 19 Mar 2024 | 56.40 | 56.86 | 56.31 | 56.48 | 56.18 | 5,342,100 |
| 18 Mar 2024 | 55.75 | 56.29 | 55.59 | 56.19 | 55.89 | 4,022,000 |
| 15 Mar 2024 | 55.28 | 56.45 | 55.26 | 56.06 | 55.77 | 7,875,600 |
| 14 Mar 2024 | 55.97 | 56.20 | 55.17 | 55.51 | 55.22 | 5,442,900 |
| 13 Mar 2024 | 55.35 | 56.12 | 55.23 | 56.08 | 55.79 | 4,753,300 |
| 12 Mar 2024 | 55.00 | 55.75 | 54.97 | 55.31 | 55.02 | 5,802,300 |
| 11 Mar 2024 | 55.87 | 56.08 | 54.91 | 54.99 | 54.70 | 6,773,400 |
| 08 Mar 2024 | 55.48 | 56.04 | 54.81 | 55.97 | 55.68 | 9,642,000 |
| 07 Mar 2024 | 52.25 | 55.54 | 51.73 | 55.48 | 55.19 | 17,767,300 |
| 06 Mar 2024 | 49.71 | 50.65 | 49.43 | 50.49 | 50.22 | 7,733,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.