KR

Kroger Historical Data

KR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 40.72 0.69 1.72% 40.28 41.015 40.05 4,960,047
Jul 28 2021 40.03 0.00 0.0% 40.00 40.18 39.74 3,801,476
Jul 27 2021 40.03 0.24 0.6% 39.79 40.10 39.475 4,005,154
Jul 26 2021 39.79 -0.10 -0.25% 39.94 40.41 39.74 4,875,776
Jul 23 2021 39.89 0.16 0.4% 39.75 39.905 39.43 4,924,358
Jul 22 2021 39.73 -0.38 -0.95% 40.00 40.03 39.36 6,523,734
Jul 21 2021 40.11 -0.46 -1.13% 40.66 40.72 40.02 5,608,364
Jul 20 2021 40.57 -0.50 -1.22% 41.13 41.50 40.22 9,974,614
Jul 19 2021 41.07 1.71 4.34% 39.05 41.19 39.05 13,940,899
Jul 16 2021 39.36 0.52 1.34% 38.90 39.66 38.80 8,127,671
Jul 15 2021 38.84 0.52 1.36% 38.39 39.02 38.39 11,653,572
Jul 14 2021 38.32 0.25 0.66% 38.04 38.595 37.92 7,317,556
Jul 13 2021 38.07 -0.24 -0.63% 38.37 38.60 37.85 4,576,722
Jul 12 2021 38.31 0.04 0.1% 38.27 38.54 38.11 4,392,151
Jul 09 2021 38.27 0.39 1.03% 38.05 38.45 37.85 5,029,945
Jul 08 2021 37.88 0.24 0.64% 37.50 38.17 37.44 5,703,951
Jul 07 2021 37.64 0.23 0.61% 37.41 37.9799 37.26 4,777,905
Jul 06 2021 37.41 -0.96 -2.5% 38.28 38.28 37.36 9,159,550
Jul 05 2021 38.37 0.00 +0.00% 38.25 38.795 38.25 0
Jul 02 2021 38.37 0.24 0.63% 38.25 38.795 38.25 6,047,933
Jul 01 2021 38.13 -0.18 -0.47% 38.21 38.53 37.95 5,587,740
Jun 30 2021 38.31 -0.54 -1.39% 38.91 39.05 38.17 9,055,315
Jun 29 2021 38.85 -0.51 -1.3% 39.31 39.715 38.78 5,574,064
Jun 28 2021 39.36 0.15 0.38% 39.15 39.42 38.935 5,939,552
Jun 25 2021 39.21 0.06 0.15% 39.15 39.43 39.05 5,920,033
Jun 24 2021 39.15 -0.04 -0.1% 39.16 39.45 38.90 5,046,191
Jun 23 2021 39.19 -0.64 -1.61% 39.81 39.83 39.19 5,769,066
Jun 22 2021 39.83 0.25 0.63% 39.41 40.075 39.25 9,586,903
Jun 21 2021 39.58 0.83 2.14% 38.99 39.755 38.53 10,836,752
Jun 18 2021 38.75 -0.43 -1.1% 39.00 39.20 38.18 16,210,064
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 31 2021 36.98 0.00 +0.00% 36.51 37.24 36.45 0
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
May 17 2021 37.39 0.19 0.51% 37.36 38.135 37.27 5,943,056
May 14 2021 37.20 0.39 1.06% 36.92 37.465 36.81 6,692,143
May 13 2021 36.81 0.18 0.49% 36.45 37.20 36.41 6,814,648
May 12 2021 36.63 -1.79 -4.66% 38.36 38.40 36.59 9,747,780
May 11 2021 38.42 -0.44 -1.13% 38.69 39.26 38.23 14,765,597
May 10 2021 38.86 1.13 2.99% 37.73 39.07 37.73 9,739,030
May 07 2021 37.73 0.04 0.11% 37.55 37.88 37.29 8,049,806
May 06 2021 37.69 1.22 3.35% 36.62 38.09 36.465 10,428,154
May 05 2021 36.47 0.58 1.62% 35.98 36.53 35.79 7,249,195
May 04 2021 35.89 -1.49 -3.99% 36.30 36.79 35.60 10,631,108
May 03 2021 37.38 0.84 2.3% 36.62 37.575 36.60 6,850,945


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.