Kroger Historical Data - KR

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Kroger Co KR NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.40 -1.4% 28.23 28.08 28.71 28.57 28.63 19:59:08
more quote information »

KR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.0528.83527.86528.344,523,2290.180.64%
1 Month28.0228.83526.7227.984,856,3540.210.75%
3 Months26.7129.2226.2528.075,870,4511.525.69%
6 Months22.7229.2221.8226.197,154,4445.5124.25%
1 Year28.7329.9720.7025.028,259,937-0.50-1.74%
3 Years33.1834.7519.6925.769,766,987-4.95-14.92%
5 Years36.2842.7519.6928.908,649,807-8.05-22.19%

KR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 29.81 1.18 4.12% 28.57 30.30 28.08 4,654,172
Feb 13 2020 28.63 -0.06 -0.21% 28.52 28.78 28.40 3,682,038
Feb 12 2020 28.69 0.21 0.74% 28.50 28.835 28.43 4,374,782
Feb 11 2020 28.48 0.34 1.21% 28.20 28.48 28.13 4,096,239
Feb 10 2020 28.14 0.18 0.64% 28.00 28.335 27.95 4,511,098
Feb 07 2020 27.96 -0.09 -0.32% 28.05 28.2603 27.865 5,951,989
Feb 06 2020 28.05 0.16 0.57% 28.23 28.3092 27.90 5,523,623
Feb 05 2020 27.89 0.50 1.83% 27.62 28.095 27.36 5,238,156
Feb 04 2020 27.39 0.41 1.52% 27.28 27.61 26.98 5,330,228
Feb 03 2020 26.98 0.12 0.45% 27.01 27.28 26.87 5,321,641
Jan 31 2020 26.86 -0.69 -2.5% 27.40 27.80 26.72 6,091,524
Jan 30 2020 27.55 0.10 0.36% 27.30 27.56 27.20 3,937,251
Jan 29 2020 27.45 -0.88 -3.11% 28.39 28.40 27.41 4,454,235
Jan 28 2020 28.33 0.00 0.0% 28.25 28.55 28.17 3,323,200
Jan 27 2020 28.33 0.07 0.25% 27.95 28.505 27.76 4,241,566
Jan 24 2020 28.26 -0.18 -0.63% 28.48 28.51 28.14 4,642,160
Jan 23 2020 28.44 0.07 0.25% 28.40 28.62 28.22 3,958,982
Jan 22 2020 28.37 0.07 0.25% 28.39 28.63 28.25 4,821,737
Jan 21 2020 28.30 0.15 0.53% 28.20 28.56 28.06 7,318,171
Jan 17 2020 28.15 0.12 0.43% 28.02 28.345 28.02 5,600,793
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.