Skip to main content

Kroger Co (NY: KR )

57.27 +0.37 (+0.65%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 48.00 48.36 47.82 47.97 3,383,959 -0.08(-0.16%)
May 05, 2023 47.27 48.09 47.18 48.05 3,862,754 +0.93(+1.97%)
May 04, 2023 47.89 47.89 47.10 47.13 3,485,811 -0.64(-1.35%)
May 03, 2023 48.27 48.40 47.74 47.77 4,773,607 -0.49(-1.01%)
May 02, 2023 48.52 48.79 47.59 48.26 4,303,901 +0.16(+0.32%)
May 01, 2023 47.71 48.20 47.27 48.10 4,593,514 +0.63(+1.34%)
Apr 28, 2023 47.25 47.80 47.19 47.47 5,094,694 +0.28(+0.60%)
Apr 27, 2023 46.82 47.21 46.68 47.18 2,543,482 +0.51(+1.09%)
Apr 26, 2023 46.43 46.90 46.35 46.68 3,073,698 -0.15(-0.31%)
Apr 25, 2023 47.03 47.42 46.78 46.82 3,945,412 -0.26(-0.56%)
Apr 24, 2023 46.69 47.13 46.62 47.09 4,746,050 +0.31(+0.67%)
Apr 21, 2023 46.90 47.19 46.64 46.77 3,868,846 +0.12(+0.25%)
Apr 20, 2023 46.39 46.68 46.10 46.66 4,013,758 +0.34(+0.74%)
Apr 19, 2023 46.68 46.84 46.24 46.31 4,677,909 -0.39(-0.84%)
Apr 18, 2023 46.58 46.87 46.26 46.71 5,238,776 +0.04(+0.08%)
Apr 17, 2023 45.78 46.68 45.68 46.67 5,995,597 +1.13(+2.49%)
Apr 14, 2023 45.87 46.30 45.27 45.53 4,004,215 -0.39(-0.85%)
Apr 13, 2023 46.18 46.31 45.54 45.92 5,638,163 -0.26(-0.57%)
Apr 12, 2023 46.47 46.76 45.90 46.19 7,391,005 -0.62(-1.33%)
Apr 11, 2023 47.64 47.64 46.69 46.81 6,875,207 -0.92(-1.92%)
Apr 10, 2023 47.16 47.74 47.14 47.73 4,629,292 +0.37(+0.78%)
Apr 06, 2023 46.89 47.41 46.77 47.36 4,501,497 +0.45(+0.96%)
Apr 05, 2023 48.31 48.41 46.46 46.91 7,652,437 -1.37(-2.83%)
Apr 04, 2023 48.61 48.77 48.11 48.28 4,024,852 -0.47(-0.96%)
Apr 03, 2023 48.38 48.80 48.28 48.75 6,268,155 +0.56(+1.15%)
Mar 31, 2023 48.02 48.30 47.82 48.19 4,929,033 +0.30(+0.63%)
Mar 30, 2023 47.80 48.14 47.64 47.89 3,835,605 +0.02(+0.04%)
Mar 29, 2023 47.84 47.96 47.56 47.87 5,290,687 +0.12(+0.25%)
Mar 28, 2023 47.37 47.99 47.32 47.75 4,848,681 +0.28(+0.60%)
Mar 27, 2023 47.92 48.26 47.46 47.47 6,667,671 -0.41(-0.86%)
Mar 24, 2023 47.54 48.26 47.46 47.88 6,997,579 +0.52(+1.09%)
Mar 23, 2023 46.85 47.86 46.85 47.36 8,719,295 +0.47(+1.00%)
Mar 22, 2023 46.79 47.52 46.72 46.89 7,593,452 +0.27(+0.59%)
Mar 21, 2023 46.36 46.71 46.31 46.62 4,672,179 +0.40(+0.87%)
Mar 20, 2023 46.27 46.83 46.17 46.22 5,917,841 +0.56(+1.22%)
Mar 17, 2023 46.11 46.27 45.36 45.66 15,470,458 -0.34(-0.74%)
Mar 16, 2023 47.14 47.24 45.83 46.00 7,368,264 -1.13(-2.40%)
Mar 15, 2023 45.89 47.20 45.70 47.13 7,520,618 +1.08(+2.35%)
Mar 14, 2023 45.63 46.11 45.40 46.05 6,738,232 +0.32(+0.70%)
Mar 13, 2023 45.91 46.92 45.46 45.73 9,108,837 -0.24(-0.53%)
Mar 10, 2023 45.83 46.20 45.60 45.97 7,509,273 -0.15(-0.32%)
Mar 09, 2023 46.51 46.59 45.91 46.12 6,507,900 -0.20(-0.42%)
Mar 08, 2023 45.63 46.42 45.59 46.31 7,534,279 +0.53(+1.15%)
Mar 07, 2023 45.38 46.01 45.16 45.79 8,464,611 +0.42(+0.93%)
Mar 06, 2023 44.61 45.42 44.41 45.37 6,424,094 +0.49(+1.09%)
Mar 03, 2023 45.58 45.64 44.46 44.88 8,442,515 +0.24(+0.55%)
Mar 02, 2023 43.93 45.50 43.15 44.64 13,298,976 +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.