KR

Kroger Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Kroger Co KR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.32 0.8% 40.30 15:35:39
Open Price Low Price High Price Close Price Prev Close
39.98 39.97 41.049 39.98
more quote information »

KR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.5341.1739.8640.236,978,410-0.23-0.57%
1 Month45.5247.9939.8643.0010,080,497-5.22-11.47%
3 Months38.2847.9937.2642.387,788,8952.025.28%
6 Months37.2547.9935.5439.708,130,0733.058.19%
1 Year33.5047.9930.3536.089,358,9706.8020.3%
3 Years28.9347.9920.7031.099,089,54911.3739.3%
5 Years30.0547.9919.6929.139,751,19010.2534.11%

KR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 39.98 -0.20 -0.5% 40.19 40.96 39.95 7,058,007
Sep 23 2021 40.18 0.08 0.2% 40.21 40.53 39.86 7,241,162
Sep 22 2021 40.10 -0.35 -0.87% 40.68 40.70 40.015 6,154,845
Sep 21 2021 40.45 0.04 0.1% 40.58 40.95 40.24 6,492,063
Sep 20 2021 40.41 -0.53 -1.29% 40.53 41.17 40.16 7,945,972
Sep 17 2021 40.94 0.07 0.17% 40.75 41.4073 40.65 25,836,999
Sep 16 2021 40.87 -0.23 -0.56% 41.15 41.77 40.61 10,104,092
Sep 15 2021 41.10 -0.69 -1.65% 41.81 42.235 41.08 10,499,019
Sep 14 2021 41.79 -1.09 -2.54% 43.00 43.08 41.61 11,341,190
Sep 13 2021 42.88 0.21 0.49% 42.95 43.58 42.64 9,331,306
Sep 10 2021 42.67 -3.46 -7.5% 44.72 44.86 41.92 25,243,436
Sep 09 2021 46.13 -0.16 -0.35% 46.05 46.365 45.21 9,729,393
Sep 08 2021 46.29 0.30 0.65% 46.12 46.92 45.85 8,161,848
Sep 07 2021 45.99 -0.66 -1.41% 46.75 46.79 45.925 7,679,124
Sep 03 2021 46.65 -0.66 -1.4% 47.47 47.47 46.58 5,460,008
Sep 02 2021 47.31 1.57 3.43% 45.99 47.99 45.86 12,094,522
Sep 01 2021 45.74 -0.29 -0.63% 46.04 46.04 45.305 6,877,344
Aug 31 2021 46.03 -0.17 -0.37% 46.29 46.445 45.63 8,581,382
Aug 30 2021 46.20 0.71 1.56% 45.52 46.6164 45.39 5,815,639
Aug 27 2021 45.49 0.32 0.71% 45.19 45.64 44.93 3,698,435
See More Historical Prices »


Your Recent History
NYSE
KR
Kroger
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.