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 Low Price High Price Open Price Close Price Last Traded
0.13 0.45% 29.13 28.55 29.90 29.29 29.00 20:00:00
more quote information »

KR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.2535.5027.3329.6618,002,231-5.12-14.95%
1 Month28.0036.8427.0630.9116,699,3301.134.04%
3 Months28.4836.8426.7229.999,616,5150.652.28%
6 Months25.8536.8423.5128.298,346,3423.2812.69%
1 Year24.4036.8420.7025.888,769,7104.7319.39%
3 Years29.0036.8419.6925.839,944,9000.130.45%
5 Years38.0242.7519.6928.878,877,314-8.89-23.38%

KR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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.