Kroger Co (NY: KR )

39.48 USD -0.48 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 40.30 40.35 39.45 39.48 3,953,863 -0.48(-1.20%)
Oct 26, 2021 40.35 39.96 4,180,783 -0.37(-0.92%)
Oct 25, 2021 40.32 40.74 40.08 40.33 5,514,992 +0.10(+0.25%)
Oct 22, 2021 39.38 40.26 39.38 40.23 7,945,275 +0.93(+2.37%)
Oct 21, 2021 39.57 39.81 39.15 39.30 3,970,151 -0.02(-0.05%)
Oct 20, 2021 39.23 39.63 39.01 39.32 5,366,350 +0.25(+0.64%)
Oct 19, 2021 39.21 39.33 38.28 39.07 5,396,263 -0.14(-0.36%)
Oct 18, 2021 38.49 39.35 38.22 39.21 7,190,268 +0.62(+1.61%)
Oct 15, 2021 39.17 39.46 38.47 38.59 6,922,870 -0.53(-1.35%)
Oct 14, 2021 39.44 39.68 39.01 39.12 5,873,072 -0.35(-0.89%)
Oct 13, 2021 40.17 40.29 39.33 39.47 4,318,641 -0.36(-0.90%)
Oct 12, 2021 39.68 40.39 39.56 39.83 5,249,150 +0.25(+0.63%)
Oct 11, 2021 39.43 40.03 39.28 39.58 4,855,105 +0.11(+0.28%)
Oct 08, 2021 39.39 39.81 39.31 39.47 4,012,317 -0.03(-0.08%)
Oct 07, 2021 39.60 40.05 39.42 39.50 5,630,949 -0.05(-0.13%)
Oct 06, 2021 39.95 40.20 38.99 39.55 6,908,697 -0.33(-0.83%)
Oct 05, 2021 39.38 40.03 39.38 39.88 7,347,828 +0.25(+0.63%)
Oct 04, 2021 39.10 39.72 39.07 39.63 8,508,421 +0.49(+1.25%)
Oct 01, 2021 40.40 40.43 38.99 39.14 9,587,822 -1.29(-3.19%)
Sep 30, 2021 41.40 41.59 40.38 40.43 7,756,437 -0.91(-2.20%)
Sep 29, 2021 40.47 41.64 40.47 41.34 8,552,641 +0.83(+2.05%)
Sep 28, 2021 40.30 41.01 40.22 40.51 7,731,601 +0.32(+0.80%)
Sep 27, 2021 40.00 41.05 39.97 40.19 7,591,170 +0.21(+0.53%)
Sep 24, 2021 40.24 40.96 39.95 39.98 7,089,902 -0.20(-0.50%)
Sep 23, 2021 40.23 40.53 39.86 40.18 7,241,582 +0.08(+0.20%)
Sep 22, 2021 40.68 40.68 40.01 40.10 6,155,649 -0.35(-0.87%)
Sep 21, 2021 40.58 40.95 40.24 40.45 6,492,811 +0.04(+0.10%)
Sep 20, 2021 40.50 41.17 40.16 40.41 7,948,131 -0.53(-1.29%)
Sep 17, 2021 40.75 41.41 40.65 40.94 26,090,723 +0.07(+0.17%)
Sep 16, 2021 41.16 41.77 40.61 40.87 10,105,919 -0.23(-0.56%)
Sep 15, 2021 41.74 42.24 41.07 41.10 10,537,992 -0.69(-1.65%)
Sep 14, 2021 43.00 43.08 41.61 41.79 11,341,831 -1.09(-2.54%)
Sep 13, 2021 42.80 43.58 42.64 42.88 9,334,205 +0.21(+0.49%)
Sep 10, 2021 44.72 44.86 41.92 42.67 25,252,147 -3.46(-7.50%)
Sep 09, 2021 46.05 46.37 45.21 46.13 9,820,148 -0.16(-0.35%)
Sep 08, 2021 46.14 46.92 45.85 46.29 8,348,763 +0.30(+0.65%)
Sep 07, 2021 46.75 46.79 45.92 45.99 7,705,900 -0.66(-1.41%)
Sep 03, 2021 47.05 47.24 46.58 46.65 5,460,438 -0.66(-1.40%)
Sep 02, 2021 45.99 47.99 45.86 47.31 12,094,722 +1.57(+3.43%)
Sep 01, 2021 45.92 46.04 45.30 45.74 6,880,566 -0.29(-0.63%)
Aug 31, 2021 46.29 46.45 45.63 46.03 8,581,647 -0.17(-0.37%)
Aug 30, 2021 45.52 46.62 45.39 46.20 5,816,182 +0.71(+1.56%)
Aug 27, 2021 45.19 45.64 44.93 45.49 3,701,280 +0.32(+0.71%)
Aug 26, 2021 45.76 45.80 45.05 45.17 7,358,972 -0.63(-1.38%)
Aug 25, 2021 45.75 46.32 45.54 45.80 5,367,723 +0.05(+0.11%)
Aug 24, 2021 46.76 46.92 45.63 45.75 6,977,531 -0.99(-2.12%)
Aug 23, 2021 47.00 47.18 46.32 46.74 5,802,536 -0.20(-0.43%)
Aug 20, 2021 45.96 47.01 45.71 46.94 6,685,884 +1.01(+2.20%)
Aug 19, 2021 46.09 46.83 45.66 45.93 11,885,240 -0.33(-0.71%)
Aug 18, 2021 45.24 46.39 45.19 46.26 11,775,691 +0.82(+1.80%)
Aug 17, 2021 43.75 45.58 43.67 45.44 14,003,910 +1.99(+4.58%)
Aug 16, 2021 42.86 43.51 42.69 43.45 5,457,731 +0.64(+1.49%)
Aug 13, 2021 42.69 42.98 42.51 42.81 3,587,242 +0.17(+0.40%)
Aug 12, 2021 42.92 42.99 42.53 42.64 4,292,984 -0.36(-0.84%)
Aug 11, 2021 42.71 43.17 42.57 43.00 5,508,361 +0.22(+0.51%)
Aug 10, 2021 42.36 43.21 42.21 42.78 5,586,221 +0.50(+1.18%)
Aug 09, 2021 41.85 42.40 41.73 42.28 4,510,089 +0.53(+1.27%)
Aug 06, 2021 41.94 42.18 41.56 41.75 4,237,999 -0.12(-0.29%)
Aug 05, 2021 42.15 42.42 41.82 41.87 4,245,754 -0.05(-0.12%)
Aug 04, 2021 42.50 42.74 41.78 41.92 5,364,080 -0.70(-1.64%)
Aug 03, 2021 40.95 42.75 40.83 42.62 10,301,536 +1.61(+3.93%)
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.