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
1.55 4.48% 36.12 13:33:04
Open Price Low Price High Price Close Price Prev Close
34.51 34.42 36.58 34.57
more quote information »

KR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.7037.0332.5333.9114,223,2642.427.18%
1 Month31.3337.0331.3132.8111,423,4054.7915.29%
3 Months32.0837.0330.3532.0911,681,3214.0412.59%
6 Months34.8137.2230.3533.049,503,7771.313.76%
1 Year27.9537.2226.7232.3110,486,9908.1729.23%
3 Years30.2637.2220.7028.589,339,2525.8619.37%
5 Years36.6640.9119.6928.759,675,585-0.54-1.47%

KR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 34.57 1.01 3.01% 33.49 37.03 33.35 32,562,016
Jan 22 2021 33.56 0.35 1.05% 33.39 33.715 32.77 9,456,151
Jan 21 2021 33.21 0.14 0.42% 33.01 33.45 32.89 8,579,228
Jan 20 2021 33.07 -0.55 -1.64% 32.94 33.17 32.53 10,877,050
Jan 19 2021 33.62 -0.08 -0.24% 33.70 33.78 33.05 9,641,876
Jan 15 2021 33.70 0.56 1.69% 33.15 34.22 32.86 14,722,401
Jan 14 2021 33.14 1.15 3.59% 32.07 33.44 31.915 20,643,730
Jan 13 2021 31.99 0.47 1.49% 31.58 32.12 31.44 8,670,944
Jan 12 2021 31.52 -0.24 -0.76% 32.02 32.35 31.50 10,560,430
Jan 11 2021 31.76 0.13 0.41% 31.59 32.03 31.59 8,834,184
Jan 08 2021 31.63 -0.19 -0.6% 31.87 31.92 31.43 9,173,405
Jan 07 2021 31.82 -0.39 -1.21% 31.75 32.41 31.70 9,475,839
Jan 06 2021 32.21 0.31 0.97% 32.04 32.70 31.98 11,866,927
Jan 05 2021 31.90 -0.23 -0.72% 32.01 32.28 31.7299 8,999,076
Jan 04 2021 32.13 0.37 1.16% 31.77 32.26 31.705 11,295,994
Dec 31 2020 31.76 0.21 0.67% 31.59 31.83 31.385 7,087,742
Dec 30 2020 31.55 0.09 0.29% 31.53 31.76 31.50 6,711,441
Dec 29 2020 31.46 0.07 0.22% 31.33 31.63 31.31 6,462,847
Dec 28 2020 31.39 -0.14 -0.44% 31.60 31.68 31.255 7,023,742
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.