Kroger Historical Data - KR

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Kroger Co KR NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.27 -1.14% 23.40 23.69 23.28 23.59 23.67 15:19:48
more quote information »

KR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week22.2323.7322.171423.05207M1.175.26%
1 Month21.1823.9520.90522.544011M2.2210.48%
3 Months22.72620.722.538510M0.73.08%
6 Months28.6629.9720.723.902810M-5.26-18.35%
1 Year31.632.7420.726.24699M-8.2-25.95%
3 Years32.5836.4419.6926.561710M-9.18-28.18%
5 Years25.2842.7519.6929.14608M-1.88-7.44%

KR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 22 201923.51+0.23+0.99%23.2423.736,468,497
Aug 21 201923.28+0.43+1.88%23.0323.396,098,389
Aug 20 201922.8501-0.14-0.61%22.448423.187,935,161
Aug 19 201922.99+0.33+1.46%22.6623.067,167,945
Aug 16 201922.66+0.46+2.07%22.171422.785,883,723
Aug 15 201922.20+0.09+0.41%21.8222.529,649,810
Aug 14 201922.11-0.94-4.08%22.1123.049,221,092
Aug 13 201923.05-0.02-0.09%22.9023.387,462,405
Aug 12 201923.07-0.25-1.07%22.9923.397,699,098
Aug 09 201923.32+0.04+0.17%23.1123.458,254,138
Aug 08 201923.28-0.55-2.31%23.0723.9515,229,232
Aug 07 201923.83+1.52+6.81%21.8023.9330,823,504
Aug 06 201922.31+0.39+1.78%21.7022.4012,234,688
Aug 05 201921.92-0.19-0.86%21.7222.1013,785,155
Aug 02 201922.11+0.64+2.98%21.5722.4417,131,361
Aug 01 201921.47+0.31+1.47%21.0521.7112,358,280
Jul 31 201921.16-0.27-1.26%20.90521.3910,695,082
Jul 30 201921.43+0.08+0.37%21.2421.468,742,991
Jul 29 201921.35-0.13-0.61%21.2621.706,599,651
Jul 26 201921.48+0.34+1.61%21.119221.679,597,249
Jul 25 201921.14-0.10-0.47%21.1021.4110,591,841
Jul 24 201921.24+0.28+1.34%20.7821.3312,400,205
Jul 23 201920.96+0.08+0.38%20.7021.009,577,245
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.