Skip to main content

Kroger Co (NY: KR )

57.23 +0.33 (+0.58%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 30.54 30.78 30.17 30.20 8,802,630 -0.19(-0.62%)
Feb 25, 2021 30.90 31.30 30.35 30.39 8,571,679 -0.32(-1.04%)
Feb 24, 2021 31.30 31.48 30.56 30.71 7,457,261 -0.26(-0.85%)
Feb 23, 2021 30.60 31.21 30.29 30.97 10,376,630 -0.53(-1.67%)
Feb 22, 2021 31.93 32.07 31.07 31.50 7,676,664 -0.40(-1.26%)
Feb 19, 2021 31.80 32.24 31.78 31.90 8,046,327 +0.17(+0.53%)
Feb 18, 2021 31.69 32.13 31.41 31.73 8,528,445 -0.50(-1.54%)
Feb 17, 2021 31.77 32.26 31.46 32.23 7,548,367 +0.67(+2.11%)
Feb 16, 2021 31.92 32.05 31.42 31.56 8,807,013 -0.27(-0.85%)
Feb 12, 2021 31.40 31.89 31.25 31.84 7,491,577 +0.52(+1.65%)
Feb 11, 2021 31.40 31.56 31.26 31.32 6,525,705 -0.03(-0.09%)
Feb 10, 2021 31.52 31.69 31.17 31.35 7,687,099 +0.02(+0.06%)
Feb 09, 2021 31.09 31.53 31.06 31.33 10,995,755 +0.29(+0.93%)
Feb 08, 2021 30.98 31.37 30.87 31.04 9,459,258 +0.12(+0.39%)
Feb 05, 2021 31.10 31.48 30.86 30.92 8,971,397 -0.28(-0.90%)
Feb 04, 2021 31.67 31.87 31.16 31.20 9,026,808 -0.48(-1.50%)
Feb 03, 2021 31.11 31.70 30.65 31.67 10,896,028 +0.80(+2.60%)
Feb 02, 2021 31.33 31.34 30.63 30.87 11,934,834 -0.56(-1.78%)
Feb 01, 2021 32.19 32.59 31.04 31.43 13,864,575 -0.75(-2.32%)
Jan 29, 2021 33.23 34.12 32.13 32.18 18,429,124 -0.82(-2.49%)
Jan 28, 2021 35.14 36.78 32.42 33.00 30,592,120 -3.14(-8.70%)
Jan 27, 2021 34.70 40.10 34.53 36.14 42,928,376 +1.57(+4.53%)
Jan 26, 2021 32.19 34.67 32.10 34.58 26,762,546 +2.33(+7.23%)
Jan 25, 2021 31.25 34.54 31.11 32.24 34,912,320 +0.94(+3.01%)
Jan 22, 2021 31.14 31.45 30.56 31.30 10,140,586 +0.33(+1.05%)
Jan 21, 2021 30.79 31.20 30.68 30.97 9,198,962 +0.13(+0.42%)
Jan 20, 2021 30.72 30.94 30.34 30.84 11,661,949 -0.51(-1.64%)
Jan 19, 2021 31.43 31.46 30.83 31.36 10,338,429 -0.07(-0.24%)
Jan 15, 2021 30.92 31.92 30.65 31.43 15,784,859 +0.52(+1.69%)
Jan 14, 2021 29.91 31.19 29.77 30.91 22,136,054 +1.07(+3.59%)
Jan 13, 2021 29.45 29.96 29.32 29.84 9,296,898 +0.44(+1.49%)
Jan 12, 2021 29.86 30.17 29.38 29.40 11,328,708 -0.22(-0.76%)
Jan 11, 2021 29.46 29.87 29.46 29.62 9,480,282 +0.12(+0.41%)
Jan 08, 2021 29.73 29.77 29.31 29.50 9,837,379 -0.18(-0.60%)
Jan 07, 2021 29.61 30.23 29.57 29.68 10,159,871 -0.36(-1.21%)
Jan 06, 2021 29.88 30.50 29.85 30.04 12,726,215 +0.29(+0.97%)
Jan 05, 2021 29.86 30.11 29.59 29.75 9,648,591 -0.21(-0.72%)
Jan 04, 2021 29.63 30.09 29.57 29.97 12,111,140 +0.35(+1.16%)
Dec 31, 2020 29.62 29.62 29.62 7,196,204 +0.20(+0.67%)
Dec 30, 2020 29.41 29.62 29.38 29.43 7,196,204 +0.08(+0.29%)
Dec 29, 2020 29.22 29.50 29.20 29.34 6,930,357 +0.07(+0.22%)
Dec 28, 2020 29.47 29.55 29.15 29.28 7,530,958 -0.13(-0.44%)
Dec 24, 2020 29.18 29.49 29.15 29.41 3,129,524 +0.13(+0.45%)
Dec 23, 2020 28.80 29.47 28.80 29.28 10,193,375 +0.47(+1.62%)
Dec 22, 2020 28.68 28.84 28.58 28.81 14,983,128 +0.08(+0.29%)
Dec 21, 2020 28.59 28.73 28.31 28.73 13,153,834 -0.07(-0.23%)
Dec 18, 2020 28.88 28.99 28.64 28.79 14,308,389 -0.12(-0.42%)
Dec 17, 2020 28.93 28.99 28.76 28.91 11,929,189 +0.03(+0.10%)
Dec 16, 2020 29.07 29.21 28.75 28.89 13,567,267 -0.21(-0.71%)
Dec 15, 2020 29.27 29.31 29.00 29.09 9,692,779 -0.10(-0.35%)
Dec 14, 2020 29.21 29.46 29.15 29.19 11,035,517 -0.04(-0.13%)
Dec 11, 2020 29.15 29.42 29.04 29.23 11,369,173 +0.12(+0.42%)
Dec 10, 2020 29.05 29.21 28.87 29.11 9,684,628 +0.00(+0.00%)
Dec 09, 2020 29.23 29.45 28.91 29.11 13,897,271 -0.08(-0.29%)
Dec 08, 2020 28.81 29.20 28.80 29.19 13,297,817 +0.33(+1.13%)
Dec 07, 2020 28.53 29.09 28.47 28.87 19,826,804 +0.35(+1.21%)
Dec 04, 2020 28.75 28.83 28.38 28.52 19,481,234 -0.28(-0.97%)
Dec 03, 2020 28.81 29.10 28.31 28.80 35,594,780 -1.32(-4.37%)
Dec 02, 2020 30.69 30.89 29.91 30.12 19,687,616 -0.67(-2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.