KR

Kroger Historical Data

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 Last Traded
-0.23 -0.59% 38.95 07:43:15
Open Price Low Price High Price Close Price Prev Close
39.18
more quote information »

KR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week38.8539.6236.7738.4710,970,9320.100.26%
1 Month36.3039.6236.1737.848,497,9812.657.3%
3 Months36.5239.6235.5437.388,545,5532.436.65%
6 Months30.9642.9930.3535.339,937,8227.9925.81%
1 Year32.3442.9930.3534.259,823,6146.6120.44%
3 Years25.6942.9920.7030.119,229,81413.2651.62%
5 Years35.3042.9919.6928.799,820,7673.6510.34%

KR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 39.18 1.63 4.34% 37.60 39.62 36.77 22,224,970
Jun 16 2021 37.55 -0.32 -0.84% 37.87 37.975 37.42 11,131,630
Jun 15 2021 37.87 -0.53 -1.38% 38.40 38.40 37.5857 10,621,976
Jun 14 2021 38.40 -0.31 -0.8% 38.71 38.87 38.04 5,842,609
Jun 11 2021 38.71 -0.08 -0.21% 38.85 38.94 38.445 5,033,475
Jun 10 2021 38.79 0.51 1.33% 38.40 39.20 38.235 6,372,864
Jun 09 2021 38.28 -0.61 -1.57% 38.80 38.80 38.21 7,404,692
Jun 08 2021 38.89 -0.08 -0.21% 39.11 39.56 38.835 6,611,784
Jun 07 2021 38.97 0.36 0.93% 38.65 39.05 38.56 5,713,146
Jun 04 2021 38.61 0.12 0.31% 38.48 38.765 38.05 7,792,091
Jun 03 2021 38.49 0.54 1.42% 37.77 38.57 37.77 7,933,402
Jun 02 2021 37.95 0.67 1.8% 37.28 37.96 37.01 7,701,003
Jun 01 2021 37.28 0.30 0.81% 37.295 37.44 37.085 7,013,387
May 28 2021 36.98 0.69 1.9% 36.51 37.24 36.45 11,348,704
May 27 2021 36.29 -0.10 -0.27% 36.65 37.09 36.17 16,330,734
May 26 2021 36.39 -0.07 -0.19% 36.21 36.59 36.20 4,949,088
May 25 2021 36.46 -0.14 -0.38% 36.61 36.70 36.33 4,040,446
May 24 2021 36.60 0.01 0.03% 36.71 37.175 36.46 4,926,839
May 21 2021 36.59 0.23 0.63% 36.30 36.87 36.20 8,468,793
May 20 2021 36.36 -0.04 -0.11% 36.27 36.50 35.91 4,507,625
May 19 2021 36.40 -0.80 -2.15% 36.92 37.07 36.21 7,411,167
May 18 2021 37.20 -0.19 -0.51% 37.52 37.83 36.875 8,217,190
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.