Kroger Historical Data - KR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  -0.24 -0.92% 25.74 26.00 25.71 25.85 25.98 11:15:23
more quote information »

KR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week25.1126.7723.8425.714414M0.632.51%
1 Month23.0226.7722.448424.644910M2.7211.82%
3 Months22.126.7720.722.870910M3.6416.47%
6 Months24.2826.7720.723.60179M1.466.01%
1 Year27.7531.9820.725.79849M-2.01-7.24%
3 Years31.0636.4419.6926.395910M-5.32-17.13%
5 Years26.0942.7519.6929.08888M-0.35-1.34%

KR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 16 201926.160.000.00%26.1626.160
Sep 13 201926.16+0.64+2.51%25.4726.2712,446,047
Sep 12 201925.52-0.06-0.23%23.8426.7730,185,168
Sep 11 201925.58-0.26-1.01%25.0725.9314,106,779
Sep 10 201925.84+0.65+2.58%25.0525.8411,604,460
Sep 09 201925.19+0.49+1.98%24.7225.229,902,044
Sep 06 201924.70-0.18-0.72%24.5925.1211,326,442
Sep 05 201924.88+0.26+1.06%24.2225.1111,177,096
Sep 04 201924.62+0.71+2.97%24.1024.8111,936,943
Sep 03 201923.9101+0.23+0.97%23.3024.138,137,273
Aug 30 201923.68+0.01+0.04%23.5923.956,159,298
Aug 29 201923.67+0.17+0.72%23.5123.985,470,704
Aug 28 201923.50+0.38+1.64%23.0223.626,726,161
Aug 27 201923.12-0.80-3.34%23.1024.0910,204,827
Aug 26 201923.92+0.61+2.62%23.4123.935,626,459
Aug 23 201923.31-0.20-0.85%23.2223.697,331,335
Aug 22 201923.51+0.23+0.99%23.2423.736,468,497
Aug 21 201923.28+0.43+1.88%23.0323.396,098,389
Aug 20 201922.8501-0.14-0.61%22.448423.187,935,161
Aug 19 201922.99+0.33+1.46%22.6623.067,167,945
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.