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 Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 35.03 0.00 0.00 0.00 35.03 07:55:15
more quote information »

KR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.4835.5334.2535.095,992,7570.551.6%
1 Month32.7635.5832.6934.407,020,0292.276.93%
3 Months32.7135.5830.6533.0310,261,5082.327.09%
6 Months28.0536.8427.0631.9611,522,5116.9824.88%
1 Year22.0836.8421.8029.569,559,03112.9558.65%
3 Years24.1436.8419.6926.759,889,60910.8945.11%
5 Years38.6242.7519.6928.979,423,990-3.59-9.3%

KR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 35.03 -0.06 -0.17% 35.10 35.45 34.98 4,569,405
Aug 05 2020 35.09 -0.37 -1.04% 35.16 35.53 34.90 7,168,521
Aug 04 2020 35.46 0.26 0.74% 35.20 35.47 34.9427 5,352,312
Aug 03 2020 35.20 0.43 1.24% 34.93 35.20 34.47 5,590,949
Jul 31 2020 34.77 0.27 0.78% 34.48 34.80 34.25 7,282,600
Jul 30 2020 34.50 -0.65 -1.85% 34.82 35.25 34.335 5,753,458
Jul 29 2020 35.15 0.03 0.09% 35.13 35.2378 34.72 5,555,788
Jul 28 2020 35.12 0.37 1.06% 34.88 35.42 34.76 5,711,809
Jul 27 2020 34.75 -0.07 -0.2% 34.81 34.94 34.30 5,138,531
Jul 24 2020 34.82 -0.31 -0.88% 35.00 35.37 34.56 5,019,910
Jul 23 2020 35.13 0.03 0.09% 35.24 35.46 34.9729 5,535,140
Jul 22 2020 35.10 0.31 0.89% 34.81 35.16 34.58 6,410,521
Jul 21 2020 34.79 0.70 2.04% 34.41 35.58 34.10 11,878,446
Jul 20 2020 34.0937 0.31 0.93% 33.80 34.16 33.615 8,062,367
Jul 17 2020 33.78 -0.01 -0.03% 33.85 34.18 33.65 6,166,081
Jul 16 2020 33.79 0.08 0.24% 33.90 34.31 33.51 7,000,536
Jul 15 2020 33.71 -0.52 -1.52% 33.53 34.2995 33.32 8,593,497
Jul 14 2020 34.23 0.98 2.95% 33.33 34.27 33.20 9,850,709
Jul 13 2020 33.25 -0.20 -0.6% 33.51 33.77 32.96 8,135,030
Jul 10 2020 33.45 0.75 2.29% 32.76 33.83 32.69 10,509,974
Jul 09 2020 32.70 0.15 0.46% 32.38 33.075 32.36 7,124,258
Jul 08 2020 32.55 -0.94 -2.81% 33.63 33.75 32.32 9,623,647
Jul 07 2020 33.49 -0.24 -0.71% 33.74 34.11 33.46 11,552,924
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.