KR

Kroger Historical Data

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 Last Traded
1.21 3.5% 35.80 20:00:00
Close Price Low Price High Price Open Price Previous Close
35.39 34.5368 36.0285 34.61 34.59
more quote information »

KR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week35.0036.028534.1534.695,598,1470.802.29%
1 Month33.8536.028533.61534.796,159,3291.955.76%
3 Months32.2336.028530.6533.189,886,6993.5711.08%
6 Months28.5736.8427.0632.0711,564,5007.2325.31%
1 Year22.7236.8421.8229.799,397,00913.0857.57%
3 Years23.5436.8419.6926.809,875,53712.2652.08%
5 Years38.0242.7519.6928.959,416,325-2.22-5.84%

KR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 35.70 1.11 3.21% 34.61 36.0285 34.52 10,474,015
Aug 13 2020 34.59 -0.02 -0.06% 34.46 34.745 34.215 6,202,823
Aug 12 2020 34.61 0.31 0.9% 34.38 34.79 34.22 5,189,216
Aug 11 2020 34.30 -0.73 -2.08% 34.99 35.124 34.15 7,304,096
Aug 10 2020 35.03 -0.18 -0.51% 35.28 35.44 34.955 4,848,956
Aug 07 2020 35.21 0.18 0.51% 35.00 35.44 34.93 4,445,642
Aug 06 2020 35.03 -0.06 -0.17% 35.10 35.45 34.98 4,569,405
Aug 05 2020 35.09 -0.37 -1.04% 35.16 35.53 34.90 7,168,521
Aug 04 2020 35.46 0.26 0.74% 35.20 35.47 34.9427 5,352,312
Aug 03 2020 35.20 0.43 1.24% 34.93 35.20 34.47 5,590,949
Jul 31 2020 34.77 0.27 0.78% 34.48 34.80 34.25 7,282,600
Jul 30 2020 34.50 -0.65 -1.85% 34.82 35.25 34.335 5,753,458
Jul 29 2020 35.15 0.03 0.09% 35.13 35.2378 34.72 5,555,788
Jul 28 2020 35.12 0.37 1.06% 34.88 35.42 34.76 5,711,809
Jul 27 2020 34.75 -0.07 -0.2% 34.81 34.94 34.30 5,138,531
Jul 24 2020 34.82 -0.31 -0.88% 35.00 35.37 34.56 5,019,910
Jul 23 2020 35.13 0.03 0.09% 35.24 35.46 34.9729 5,535,140
Jul 22 2020 35.10 0.31 0.89% 34.81 35.16 34.58 6,410,521
Jul 21 2020 34.79 0.70 2.04% 34.41 35.58 34.10 11,878,446
Jul 20 2020 34.0937 0.31 0.93% 33.80 34.16 33.615 8,062,367
Jul 17 2020 33.78 -0.01 -0.03% 33.85 34.18 33.65 6,166,081
Jul 16 2020 33.79 0.08 0.24% 33.90 34.31 33.51 7,000,536
Jul 15 2020 33.71 -0.52 -1.52% 33.53 34.2995 33.32 8,593,497
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.