Kroger Historical Data - KR

KR Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 18 2019 25.6 25.22 -0.43 -1.68% 25.095 25.655 7,458,468
Sep 17 2019 25.85 25.65 -0.51 -1.95% 25.61 26 8,056,100
Sep 16 2019 26.16 26.16 0.00 +0.00% 26.16 26.16 0
Sep 16 2019 26.16 26.16 0.00 +0.00% 26.16 26.16 0
Sep 13 2019 25.49 26.16 0.64 +2.51% 25.47 26.27 12,446,047
Sep 12 2019 25.75 25.52 -0.06 -0.23% 23.84 26.77 30,185,168
Sep 11 2019 25.74 25.58 -0.26 -1.01% 25.07 25.93 14,106,779
Sep 10 2019 25.11 25.84 0.65 +2.58% 25.05 25.84 11,604,460
Sep 09 2019 24.76 25.19 0.49 +1.98% 24.72 25.22 9,902,044
Sep 06 2019 24.95 24.7 -0.18 -0.72% 24.59 25.12 11,326,442
Sep 05 2019 24.93 24.88 0.26 +1.06% 24.22 25.11 11,177,096
Sep 04 2019 24.26 24.62 0.71 +2.97% 24.1 24.81 11,936,943
Sep 03 2019 23.49 23.9101 0.00 +0.00% 23.3 24.13 0
Sep 03 2019 23.49 23.9101 0.23 +0.97% 23.3 24.13 8,137,273
Sep 02 2019 23.71 23.68 0.00 +0.00% 23.59 23.95 0
Aug 30 2019 23.71 23.68 0.01 +0.04% 23.59 23.95 6,159,298
Aug 29 2019 23.74 23.67 0.17 +0.72% 23.51 23.98 5,470,704
Aug 28 2019 23.13 23.5 0.00 +0.00% 23.02 23.62 0
Aug 28 2019 23.13 23.5 0.38 +1.64% 23.02 23.62 6,726,161
Aug 27 2019 24 23.12 -0.8 -3.34% 23.1 24.09 10,204,827
Aug 26 2019 23.42 23.92 0.61 +2.62% 23.41 23.93 5,626,459
Aug 23 2019 23.59 23.31 -0.2 -0.85% 23.22 23.69 7,331,335
Aug 22 2019 23.4 23.51 0.23 +0.99% 23.24 23.73 6,468,497
Aug 21 2019 23.08 23.28 0.43 +1.88% 23.03 23.39 6,098,389
Aug 20 2019 23.02 22.8501 -0.14 -0.61% 22.4484 23.18 7,935,161
Aug 19 2019 22.84 22.99 0.33 +1.46% 22.66 23.06 7,167,945
Aug 16 2019 22.23 22.66 0.00 +0.00% 22.1714 22.78 0
Aug 16 2019 22.23 22.66 0.46 +2.07% 22.1714 22.78 5,883,723
Aug 15 2019 22.35 22.2 0.09 +0.41% 21.82 22.52 9,649,810
Aug 14 2019 22.72 22.11 -0.94 -4.08% 22.11 23.04 9,221,092
Aug 13 2019 23 23.05 -0.02 -0.09% 22.9 23.38 7,462,405
Aug 12 2019 23.34 23.07 -0.25 -1.07% 22.99 23.39 7,699,098
Aug 09 2019 23.14 23.32 0.04 +0.17% 23.11 23.45 8,254,138
Aug 08 2019 23.8 23.28 0.00 +0.00% 23.07 23.95 0
Aug 08 2019 23.8 23.28 -0.55 -2.31% 23.07 23.95 15,229,231
Aug 07 2019 22.08 23.83 1.52 +6.81% 21.8 23.93 30,823,504
Aug 06 2019 22.02 22.31 0.00 +0.00% 21.7 22.4 0
Aug 06 2019 22.02 22.31 0.39 +1.78% 21.7 22.4 12,234,688
Aug 05 2019 21.99 21.92 -0.19 -0.86% 21.72 22.1 13,785,155
Aug 02 2019 21.92 22.11 0.00 +0.00% 21.57 22.44 0
Aug 02 2019 21.92 22.11 0.64 +2.98% 21.57 22.44 17,131,361
Aug 01 2019 21.15 21.47 0.31 +1.47% 21.05 21.71 12,358,280
Jul 31 2019 21.34 21.16 0.00 +0.00% 20.905 21.39 0
Jul 31 2019 21.34 21.16 -0.27 -1.26% 20.905 21.39 10,695,082
Jul 30 2019 21.4 21.43 0.08 +0.37% 21.24 21.46 8,742,991
Jul 29 2019 21.39 21.35 -0.13 -0.61% 21.26 21.7 6,599,651
Jul 26 2019 21.18 21.48 0.34 +1.61% 21.1192 21.67 9,597,249
Jul 25 2019 21.26 21.14 0.00 +0.00% 21.1 21.41 0
Jul 25 2019 21.26 21.14 -0.1 -0.47% 21.1 21.41 10,591,811
Jul 24 2019 20.79 21.24 0.28 +1.34% 20.78 21.33 12,400,207
Jul 23 2019 20.93 20.96 0.08 +0.38% 20.7 21 9,577,245
Jul 22 2019 21.73 20.88 -0.81 -3.73% 20.85 21.81 10,964,288
Jul 19 2019 21.71 21.69 0.00 +0.00% 21.62 21.93 0
Jul 19 2019 21.71 21.69 0.03 +0.14% 21.62 21.93 7,032,578
Jul 18 2019 21.64 21.66 0.02 +0.09% 21.52 21.73 6,475,710
Jul 17 2019 21.98 21.64 -0.32 -1.46% 21.59 22.025 7,268,813
Jul 16 2019 22.09 21.96 -0.09 -0.41% 21.8001 22.12 5,659,643
Jul 15 2019 21.83 22.05 0.10 +0.46% 21.82 22.145 6,800,982
Jul 12 2019 21.82 21.95 0.19 +0.87% 21.71 22.105 6,045,437
Jul 11 2019 21.74 21.76 0.11 +0.51% 21.575 21.83 6,099,251
Jul 10 2019 21.75 21.65 0.00 +0.00% 21.33 21.82 0
Jul 10 2019 21.75 21.65 -0.06 -0.28% 21.33 21.82 7,882,198
Jul 09 2019 21.75 21.71 -0.14 -0.64% 21.59 21.83 5,164,677
Jul 08 2019 21.76 21.85 0.00 +0.00% 21.63 21.9692 0
Jul 08 2019 21.76 21.85 0.10 +0.46% 21.63 21.9692 9,006,989
Jul 05 2019 21.58 21.75 0.20 +0.93% 21.52 21.81 5,801,227
Jul 04 2019 21.42 21.55 0.00 +0.00% 21.36 21.63 0
Jul 03 2019 21.42 21.55 0.00 +0.00% 21.36 21.63 0
Jul 03 2019 21.42 21.55 0.11 +0.51% 21.36 21.63 5,279,591
Jul 02 2019 21.56 21.44 -0.21 -0.97% 21.17 21.61 10,431,192
Jul 01 2019 21.84 21.65 0.04 +0.19% 21.42 22.03 7,918,066
Jun 28 2019 21.45 21.61 0.22 +1.03% 21.4 21.86 10,561,457
Jun 27 2019 21.42 21.39 -0.07 -0.33% 21.3 21.62 8,450,925
Jun 26 2019 21.79 21.46 -0.44 -2.01% 21.3 21.96 15,825,976
Jun 25 2019 22.1 21.9 -0.18 -0.82% 21.47 22.29 15,137,255
Jun 24 2019 22.19 22.08 -0.19 -0.85% 22.05 22.45 9,712,104
Jun 21 2019 23.22 22.27 -0.88 -3.8% 22.2 23.33 26,245,858


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.