Skip to main content

Kroger Co (NY: KR )

56.74 +1.47 (+2.66%)
Streaming Delayed Price Updated: 11:07 AM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 55.26 55.42 54.88 55.27 2,666,195 -0.09(-0.16%)
Oct 11, 2024 55.36 55.63 55.16 55.36 2,179,147 +0.15(+0.27%)
Oct 10, 2024 56.26 56.48 54.97 55.21 2,647,369 -0.94(-1.67%)
Oct 09, 2024 56.05 56.34 55.85 56.15 2,594,340 +0.15(+0.27%)
Oct 08, 2024 55.84 56.22 55.57 56.00 2,228,556 +0.04(+0.07%)
Oct 07, 2024 56.10 56.11 55.55 55.96 2,760,517 +0.07(+0.13%)
Oct 04, 2024 55.69 56.24 55.65 55.89 3,038,967 +0.27(+0.49%)
Oct 03, 2024 56.09 56.12 55.39 55.62 3,329,310 -0.47(-0.84%)
Oct 02, 2024 56.87 57.19 56.03 56.09 3,872,886 -0.62(-1.09%)
Oct 01, 2024 57.12 57.37 56.59 56.71 4,337,852 -0.59(-1.03%)
Sep 30, 2024 56.58 57.38 56.34 57.30 4,006,379 +0.78(+1.38%)
Sep 27, 2024 55.61 56.82 55.45 56.52 3,299,652 +1.05(+1.89%)
Sep 26, 2024 56.42 56.64 55.29 55.47 5,119,862 -1.13(-2.00%)
Sep 25, 2024 56.16 56.80 55.85 56.60 3,373,941 +0.54(+0.96%)
Sep 24, 2024 56.24 56.31 55.83 56.06 3,625,188 -0.08(-0.14%)
Sep 23, 2024 55.18 56.25 55.02 56.14 2,893,052 +0.75(+1.35%)
Sep 20, 2024 54.83 55.85 54.83 55.39 9,187,112 +0.56(+1.02%)
Sep 19, 2024 54.65 55.37 54.56 54.83 5,416,672 +0.21(+0.38%)
Sep 18, 2024 55.06 55.31 54.59 54.62 3,250,816 -0.42(-0.76%)
Sep 17, 2024 56.04 56.23 54.98 55.04 2,780,211 -1.15(-2.05%)
Sep 16, 2024 56.00 56.61 55.78 56.19 3,860,214 +0.28(+0.50%)
Sep 13, 2024 55.26 55.93 54.51 55.91 5,607,393 +0.71(+1.29%)
Sep 12, 2024 52.38 55.24 51.52 55.20 9,956,000 +3.70(+7.18%)
Sep 11, 2024 51.48 51.77 50.69 51.50 5,258,890 -0.80(-1.53%)
Sep 10, 2024 52.23 52.53 51.77 52.30 4,034,155 +0.33(+0.63%)
Sep 09, 2024 52.12 52.58 51.90 51.97 6,702,599 -0.30(-0.57%)
Sep 06, 2024 53.22 53.46 52.24 52.27 6,632,149 -1.10(-2.06%)
Sep 05, 2024 53.45 53.60 52.41 53.37 4,623,677 +0.01(+0.02%)
Sep 04, 2024 53.97 55.05 52.98 53.36 4,593,547 -0.34(-0.63%)
Sep 03, 2024 53.28 53.82 53.08 53.70 5,002,976 +0.49(+0.92%)
Aug 30, 2024 52.56 53.32 52.44 53.21 4,417,170 +0.71(+1.35%)
Aug 29, 2024 53.26 53.26 52.11 52.50 3,433,193 -0.76(-1.43%)
Aug 28, 2024 52.75 53.48 52.61 53.26 4,222,468 +0.54(+1.02%)
Aug 27, 2024 52.87 52.98 52.40 52.72 3,780,188 -0.05(-0.09%)
Aug 26, 2024 52.13 53.16 52.03 52.77 3,822,924 +0.82(+1.58%)
Aug 23, 2024 52.34 52.44 51.65 51.95 2,818,463 -0.27(-0.52%)
Aug 22, 2024 52.67 52.67 51.74 52.22 3,756,137 -0.49(-0.93%)
Aug 21, 2024 52.64 52.99 52.29 52.71 6,251,518 +0.67(+1.29%)
Aug 20, 2024 52.76 52.80 51.50 52.04 5,357,099 -0.72(-1.36%)
Aug 19, 2024 53.06 53.16 52.70 52.76 4,130,136 -0.43(-0.81%)
Aug 16, 2024 52.89 53.21 52.61 53.19 2,874,807 +0.30(+0.57%)
Aug 15, 2024 53.14 53.36 52.55 52.89 4,137,267 +0.51(+0.97%)
Aug 14, 2024 52.28 52.45 51.92 52.38 4,951,132 +0.09(+0.17%)
Aug 13, 2024 52.88 52.95 51.36 52.29 4,270,661 -0.63(-1.18%)
Aug 12, 2024 53.59 53.70 52.86 52.92 2,714,714 -0.68(-1.26%)
Aug 09, 2024 53.81 53.90 53.27 53.59 2,864,844 -0.40(-0.74%)
Aug 08, 2024 53.55 54.25 53.55 53.99 3,161,291 +0.42(+0.78%)
Aug 07, 2024 54.19 54.67 53.56 53.57 3,647,117 -0.23(-0.42%)
Aug 06, 2024 53.81 54.52 53.67 53.80 4,531,382 +0.23(+0.43%)
Aug 05, 2024 53.99 54.81 53.34 53.57 4,624,411 -0.43(-0.79%)
Aug 02, 2024 54.99 55.46 53.50 54.00 4,315,487 -0.76(-1.38%)
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.