Kroger Historical Data - KR

KR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 32.3998 0.28 0.87% 32.23 32.58 32.05 5,988,307
May 21 2020 32.12 -0.18 -0.56% 32.30 32.50 31.845 7,094,705
May 20 2020 32.30 0.40 1.25% 32.02 32.375 31.605 7,833,894
May 19 2020 31.90 -0.40 -1.24% 32.40 32.51 31.73 7,378,148
May 18 2020 32.30 -0.20 -0.62% 32.45 32.74 31.50 12,767,576
May 15 2020 32.50 -0.34 -1.04% 32.71 32.945 32.255 15,030,111
May 14 2020 32.84 -1.55 -4.51% 33.88 34.36 32.37 11,089,683
May 13 2020 34.39 0.84 2.5% 33.61 34.50 33.55 8,872,843
May 12 2020 33.55 -0.15 -0.45% 33.83 34.23 33.48 6,567,295
May 11 2020 33.70 0.36 1.08% 33.45 34.03 33.27 8,762,658
May 08 2020 33.34 0.66 2.02% 32.70 33.52 32.55 7,914,787
May 07 2020 32.68 -0.10 -0.31% 32.90 33.19 32.48 6,258,598
May 06 2020 32.78 -0.09 -0.27% 32.99 33.28 32.71 7,378,234
May 05 2020 32.87 0.34 1.05% 32.57 32.965 32.19 7,269,215
May 04 2020 32.53 0.60 1.88% 32.58 32.75 31.83 9,602,906
May 01 2020 31.93 0.19 0.6% 31.44 32.14 31.21 7,732,416
Apr 30 2020 31.74 0.13 0.41% 31.70 32.05 31.27 12,284,587
Apr 29 2020 31.61 -0.75 -2.32% 31.89 32.60 31.10 14,011,186
Apr 28 2020 32.36 -0.86 -2.59% 33.07 33.47 32.25 13,700,432
Apr 27 2020 33.22 0.28 0.85% 32.99 33.53 32.53 10,089,440
Apr 24 2020 32.94 0.08 0.24% 33.02 33.36 32.47 8,405,979
Apr 23 2020 32.86 0.48 1.48% 32.05 33.10 31.96 11,724,532
Apr 22 2020 32.38 0.18 0.56% 32.33 32.76 32.075 9,431,585
Apr 21 2020 32.20 0.27 0.85% 32.31 32.60 31.61 14,783,839
Apr 20 2020 31.93 0.00 0.0% 32.10 32.62 31.50 11,000,646
Apr 17 2020 31.93 -0.02 -0.06% 31.86 32.13 30.885 15,762,553
Apr 16 2020 31.95 -0.19 -0.59% 32.05 32.635 31.73 14,454,412
Apr 15 2020 32.1398 -0.06 -0.19% 32.37 32.49 31.065 16,200,122
Apr 14 2020 32.20 0.70 2.22% 32.05 32.37 31.40 13,314,570
Apr 13 2020 31.50 0.45 1.45% 31.14 32.225 30.90 13,499,444
Apr 10 2020 31.05 0.00 +0.00% 30.33 31.295 30.01 0
Apr 09 2020 31.05 0.03 0.1% 30.33 31.295 30.01 17,310,725
Apr 08 2020 31.02 -0.84 -2.64% 31.71 32.25 30.72 18,702,508
Apr 07 2020 31.86 -0.50 -1.55% 31.46 32.98 30.57 16,976,867
Apr 06 2020 32.36 0.06 0.19% 32.30 32.84 31.28 15,495,826
Apr 03 2020 32.30 0.70 2.22% 31.61 32.84 30.99 14,525,915
Apr 02 2020 31.60 1.00 3.27% 30.23 31.99 29.85 18,860,944
Apr 01 2020 30.60 0.87 2.93% 30.30 31.78 29.10 17,105,431
Mar 31 2020 29.73 0.08 0.27% 29.58 30.30 29.10 17,192,342
Mar 30 2020 29.65 0.65 2.24% 29.97 30.36 29.12 12,828,418
Mar 27 2020 29.00 -0.01 -0.03% 29.29 29.90 28.19 14,985,680
Mar 26 2020 29.01 0.81 2.87% 28.00 29.18 27.33 18,151,931
Mar 25 2020 28.20 -2.02 -6.68% 29.99 30.50 27.82 20,504,001
Mar 24 2020 30.22 -0.86 -2.77% 31.44 32.75 29.42 13,683,615
Mar 23 2020 31.08 -0.64 -2.02% 31.89 32.72 30.70 13,195,684
Mar 20 2020 31.72 -2.83 -8.19% 34.25 35.50 31.03 21,974,152
Mar 19 2020 34.55 0.00 0.0% 35.75 36.50 33.41 16,461,963
Mar 18 2020 34.55 2.03 6.24% 33.65 36.84 32.00 25,719,331
Mar 17 2020 32.52 1.42 4.57% 31.81 34.94 30.9065 24,936,664
Mar 16 2020 31.10 0.40 1.3% 29.33 33.21 28.5316 24,715,950
Mar 13 2020 30.70 2.08 7.27% 30.54 30.996 28.25 16,263,669
Mar 12 2020 28.62 -1.98 -6.47% 28.60 30.38 28.37 15,268,962
Mar 11 2020 30.60 -1.79 -5.53% 31.81 32.50 30.07 12,890,739
Mar 10 2020 32.39 1.14 3.65% 31.45 32.75 31.18 16,505,445
Mar 09 2020 31.25 -0.76 -2.37% 30.68 32.00 30.11 13,110,888
Mar 06 2020 32.01 -1.46 -4.36% 32.72 33.00 31.51 14,608,877
Mar 05 2020 33.47 2.51 8.11% 30.78 33.70 30.31 25,187,175
Mar 04 2020 30.96 1.51 5.13% 29.68 30.99 29.58 9,509,515
Mar 03 2020 29.45 -0.21 -0.71% 29.62 30.42 28.97 10,549,975
Mar 02 2020 29.66 1.53 5.44% 28.44 29.69 27.99 11,920,142
Feb 28 2020 28.13 0.11 0.39% 28.00 28.47 27.06 13,511,090
Feb 27 2020 28.02 -0.73 -2.54% 28.53 29.295 28.01 8,238,156
Feb 26 2020 28.75 -0.92 -3.1% 29.88 29.9559 28.62 7,573,931


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.