Kroger Historical Data - KR

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 24.31 0.00 0.00 0.00 24.31 09:20:10
more quote information »

KR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week24.5424.7323.5124.07928M-0.23-0.94%
1 Month25.626.1323.5124.93728M-1.29-5.04%
3 Months20.7926.7720.7823.877710M3.5216.93%
6 Months25.5726.7720.723.64819M-1.26-4.93%
1 Year27.4431.9820.725.45498M-3.13-11.41%
3 Years31.3336.4419.6926.236910M-7.02-22.41%
5 Years25.6542.7519.6929.04388M-1.34-5.22%

KR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 15 201924.31+0.21+0.87%24.0524.357,761,436
Oct 14 201924.10+0.09+0.37%23.8724.254,453,056
Oct 11 201924.01+0.12+0.50%23.8424.428,114,253
Oct 10 201923.89-0.59-2.41%23.5124.3714,018,913
Oct 09 201924.48+0.03+0.12%24.4824.734,717,870
Oct 08 201924.45-0.39-1.57%24.2824.817,906,489
Oct 07 201924.84+0.05+0.20%24.8125.058,020,873
Oct 04 201924.79+0.16+0.65%24.4924.7957,825,253
Oct 03 201924.6299-0.42-1.68%24.4125.1511,167,982
Oct 02 201925.05-0.49-1.92%24.9225.457,832,782
Oct 01 201925.54-0.24-0.93%25.3825.977,862,534
Sep 30 201925.78-0.01-0.04%25.6425.9256,174,372
Sep 27 201925.79+0.01+0.04%25.5625.914,652,951
Sep 26 201925.78-0.04-0.15%25.7626.015,150,493
Sep 25 201925.82+0.01+0.04%25.4226.138,885,452
Sep 24 201925.81+0.09+0.35%25.4626.095,085,089
Sep 23 201925.72+0.04+0.16%25.5425.945,231,817
Sep 20 201925.68-0.14-0.54%25.62525.988,822,733
Sep 19 201925.82+0.60+2.38%25.11526.0410,137,836
Sep 18 201925.22-0.43-1.68%25.09525.6557,458,468
Sep 17 201925.65-0.51-1.95%25.6126.008,056,100
Sep 16 201926.160.000.00%26.1626.160
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.