Kroger Historical Data - KR

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  0.07 0.25% 28.15 28.345 28.02 28.02 28.08 19:59:37
more quote information »

KR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.4028.9128.0128.405,124,979-0.25-0.88%
1 Month28.9829.2228.0128.665,200,910-0.83-2.86%
3 Months24.8929.2223.6127.426,985,4553.2613.1%
6 Months21.9829.2220.7025.158,134,8996.1728.07%
1 Year28.6229.9720.7025.068,311,758-0.47-1.64%
3 Years34.1034.9919.6925.869,790,281-5.95-17.45%
5 Years33.61542.7519.6928.958,632,998-5.47-16.26%

KR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 28.15 0.12 0.43% 28.02 28.345 28.02 5,600,793
Jan 16 2020 28.03 -0.26 -0.92% 28.34 28.62 28.01 5,537,351
Jan 15 2020 28.29 -0.55 -1.91% 28.76 28.87 28.22 5,676,308
Jan 14 2020 28.84 0.42 1.48% 28.33 28.91 28.325 6,066,687
Jan 13 2020 28.42 0.03 0.12% 28.34 28.71 28.25 3,795,664
Jan 10 2020 28.3865 -0.05 -0.19% 28.40 28.57 28.23 4,548,886
Jan 09 2020 28.44 0.00 0.0% 28.50 28.66 28.19 5,723,670
Jan 08 2020 28.44 -0.04 -0.12% 28.71 28.73 28.27 7,524,116
Jan 07 2020 28.475 -0.33 -1.13% 28.72 28.80 28.42 5,882,222
Jan 06 2020 28.80 0.10 0.35% 28.57 28.87 28.35 6,917,496
Jan 03 2020 28.70 0.04 0.14% 28.48 28.82 28.40 5,465,297
Jan 02 2020 28.66 -0.35 -1.21% 29.03 29.16 28.36 6,224,923
Dec 31 2019 29.01 -0.05 -0.17% 29.00 29.11 28.89 3,752,389
Dec 30 2019 29.06 0.29 1.01% 28.77 29.16 28.74 4,602,380
Dec 27 2019 28.77 -0.12 -0.42% 28.95 29.01 28.75 3,307,187
Dec 26 2019 28.89 -0.21 -0.72% 29.05 29.21 28.81 3,512,278
Dec 24 2019 29.10 0.02 0.07% 28.76 29.22 28.76 1,641,100
Dec 23 2019 29.08 0.08 0.29% 29.07 29.21 28.865 4,152,378
Dec 20 2019 28.995 0.23 0.82% 28.98 29.11 28.70 9,286,051
Dec 19 2019 28.76 0.43 1.52% 28.40 28.975 28.36 8,415,037
Dec 18 2019 28.33 -0.37 -1.29% 28.75 28.83 28.31 8,949,516
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.