Skip to main content

Kroger Co (NY: KR )

57.26 +0.36 (+0.62%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 45.12 45.29 44.39 44.48 14,063,597 -0.62(-1.37%)
May 30, 2023 46.41 46.41 45.02 45.10 6,675,670 -1.32(-2.85%)
May 26, 2023 47.59 47.87 46.38 46.42 8,171,114 -1.56(-3.25%)
May 25, 2023 48.37 48.68 47.96 47.98 12,272,842 -0.65(-1.33%)
May 24, 2023 48.46 49.15 48.28 48.63 5,954,099 +0.45(+0.94%)
May 23, 2023 48.82 49.02 48.17 48.18 5,079,496 -0.86(-1.76%)
May 22, 2023 48.78 49.42 48.56 49.04 4,879,002 +0.33(+0.68%)
May 19, 2023 48.52 48.76 48.33 48.71 4,595,132 +0.30(+0.63%)
May 18, 2023 48.31 48.45 47.86 48.41 4,618,665 +0.08(+0.16%)
May 17, 2023 48.16 48.42 47.76 48.33 4,517,155 +0.31(+0.65%)
May 16, 2023 48.15 48.57 47.78 48.01 4,580,800 -0.14(-0.29%)
May 15, 2023 48.50 48.50 47.78 48.15 5,018,582 -0.11(-0.22%)
May 12, 2023 48.05 48.52 48.04 48.26 4,152,464 +0.27(+0.57%)
May 11, 2023 48.10 48.12 47.58 47.98 3,835,575 +0.04(+0.08%)
May 10, 2023 48.14 48.17 47.33 47.95 5,245,027 -0.04(-0.08%)
May 09, 2023 47.82 48.27 47.75 47.98 3,936,159 +0.01(+0.02%)
May 08, 2023 48.00 48.36 47.82 47.97 3,383,955 -0.08(-0.16%)
May 05, 2023 47.27 48.09 47.18 48.05 3,862,750 +0.93(+1.97%)
May 04, 2023 47.89 47.89 47.10 47.13 3,485,808 -0.64(-1.35%)
May 03, 2023 48.27 48.40 47.74 47.77 4,773,602 -0.49(-1.01%)
May 02, 2023 48.52 48.79 47.59 48.26 4,303,897 +0.16(+0.32%)
May 01, 2023 47.71 48.20 47.27 48.10 4,593,509 +0.63(+1.34%)
Apr 28, 2023 47.25 47.80 47.19 47.47 5,094,689 +0.28(+0.60%)
Apr 27, 2023 46.82 47.21 46.68 47.18 2,543,480 +0.51(+1.09%)
Apr 26, 2023 46.43 46.90 46.35 46.68 3,073,695 -0.15(-0.31%)
Apr 25, 2023 47.03 47.42 46.78 46.82 3,945,407 -0.26(-0.56%)
Apr 24, 2023 46.69 47.13 46.62 47.09 4,746,045 +0.31(+0.67%)
Apr 21, 2023 46.90 47.19 46.64 46.77 3,868,842 +0.12(+0.25%)
Apr 20, 2023 46.39 46.68 46.10 46.66 4,013,754 +0.34(+0.74%)
Apr 19, 2023 46.68 46.84 46.24 46.31 4,677,904 -0.39(-0.84%)
Apr 18, 2023 46.58 46.87 46.26 46.71 5,238,770 +0.04(+0.08%)
Apr 17, 2023 45.78 46.68 45.68 46.67 5,995,591 +1.13(+2.49%)
Apr 14, 2023 45.87 46.30 45.27 45.53 4,004,211 -0.39(-0.85%)
Apr 13, 2023 46.18 46.31 45.54 45.92 5,638,157 -0.26(-0.57%)
Apr 12, 2023 46.47 46.76 45.90 46.19 7,390,997 -0.62(-1.33%)
Apr 11, 2023 47.64 47.64 46.69 46.81 6,875,199 -0.92(-1.92%)
Apr 10, 2023 47.16 47.74 47.14 47.73 4,629,287 +0.37(+0.78%)
Apr 06, 2023 46.89 47.41 46.77 47.36 4,501,492 +0.45(+0.96%)
Apr 05, 2023 48.31 48.41 46.46 46.91 7,652,429 -1.37(-2.83%)
Apr 04, 2023 48.61 48.77 48.11 48.28 4,024,848 -0.47(-0.96%)
Apr 03, 2023 48.38 48.80 48.28 48.75 6,268,148 +0.56(+1.15%)
Mar 31, 2023 48.02 48.30 47.82 48.19 4,929,028 +0.30(+0.63%)
Mar 30, 2023 47.80 48.14 47.64 47.89 3,835,601 +0.02(+0.04%)
Mar 29, 2023 47.84 47.96 47.56 47.87 5,290,681 +0.12(+0.25%)
Mar 28, 2023 47.37 47.99 47.32 47.75 4,848,676 +0.28(+0.60%)
Mar 27, 2023 47.92 48.26 47.46 47.47 6,667,664 -0.41(-0.86%)
Mar 24, 2023 47.54 48.26 47.46 47.88 6,997,572 +0.52(+1.09%)
Mar 23, 2023 46.85 47.86 46.85 47.36 8,719,286 +0.47(+1.00%)
Mar 22, 2023 46.79 47.52 46.72 46.89 7,593,444 +0.27(+0.59%)
Mar 21, 2023 46.36 46.71 46.31 46.62 4,672,174 +0.40(+0.87%)
Mar 20, 2023 46.27 46.83 46.17 46.22 5,917,835 +0.56(+1.22%)
Mar 17, 2023 46.11 46.27 45.36 45.66 15,470,442 -0.34(-0.74%)
Mar 16, 2023 47.14 47.24 45.83 46.00 7,368,257 -1.13(-2.40%)
Mar 15, 2023 45.89 47.20 45.70 47.13 7,520,610 +1.08(+2.35%)
Mar 14, 2023 45.63 46.11 45.40 46.05 6,738,225 +0.32(+0.70%)
Mar 13, 2023 45.91 46.92 45.46 45.73 9,108,828 -0.24(-0.53%)
Mar 10, 2023 45.83 46.20 45.60 45.97 7,509,266 -0.15(-0.32%)
Mar 09, 2023 46.51 46.59 45.91 46.12 6,507,893 -0.20(-0.42%)
Mar 08, 2023 45.63 46.42 45.58 46.31 7,534,272 +0.53(+1.15%)
Mar 07, 2023 45.38 46.01 45.16 45.79 8,464,602 +0.42(+0.93%)
Mar 06, 2023 44.61 45.42 44.41 45.37 6,424,088 +0.49(+1.09%)
Mar 03, 2023 45.58 45.64 44.46 44.88 8,442,506 +0.24(+0.55%)
Mar 02, 2023 43.93 45.50 43.15 44.64 13,298,962 +2.29(+5.42%)
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.