Kroger Co (NY: KR )

32.76 USD +0.12 (+0.37%)
Official Closing Price Updated: 7:54 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 32.40 32.83 32.31 32.76 6,179,100 +0.12(+0.37%)
Oct 22, 2020 33.05 33.19 32.07 32.64 9,890,514 -0.69(-2.07%)
Oct 21, 2020 33.31 33.60 33.25 33.33 4,693,731 +0.00(+0.00%)
Oct 20, 2020 34.04 34.04 33.29 33.33 6,891,580 -0.55(-1.62%)
Oct 19, 2020 34.07 34.35 33.72 33.88 6,491,303 -0.19(-0.56%)
Oct 16, 2020 34.09 34.33 33.95 34.07 4,953,700 +0.09(+0.26%)
Oct 15, 2020 33.66 34.07 33.64 33.98 5,598,225 +0.14(+0.41%)
Oct 14, 2020 34.42 34.64 33.16 33.84 12,084,785 -0.96(-2.76%)
Oct 13, 2020 34.50 34.89 34.48 34.80 4,784,998 +0.17(+0.49%)
Oct 12, 2020 34.57 34.95 34.49 34.63 5,524,758 +0.18(+0.52%)
Oct 09, 2020 34.50 34.76 34.37 34.45 6,388,400 +0.16(+0.47%)
Oct 08, 2020 34.22 34.69 34.15 34.29 4,451,204 +0.26(+0.76%)
Oct 07, 2020 34.06 34.43 34.00 34.03 6,114,205 +0.08(+0.24%)
Oct 06, 2020 34.61 34.97 33.83 33.95 7,658,161 -0.58(-1.68%)
Oct 05, 2020 34.10 34.57 34.10 34.53 5,274,662 +0.46(+1.35%)
Oct 02, 2020 33.75 34.33 33.70 34.07 5,702,900 +0.05(+0.15%)
Oct 01, 2020 33.95 34.23 33.52 34.02 8,658,354 +0.11(+0.32%)
Sep 30, 2020 33.70 34.53 33.44 33.91 12,820,438 +0.14(+0.41%)
Sep 29, 2020 33.43 33.98 33.29 33.77 6,598,182 +0.07(+0.21%)
Sep 28, 2020 33.50 33.72 33.33 33.70 5,061,667 +0.17(+0.51%)
Sep 25, 2020 33.54 33.78 33.12 33.53 5,060,800 +0.10(+0.30%)
Sep 24, 2020 33.22 33.67 32.85 33.43 5,840,426 +0.15(+0.45%)
Sep 23, 2020 33.84 34.08 33.18 33.28 6,179,845 -0.46(-1.36%)
Sep 22, 2020 33.40 33.96 33.31 33.74 6,711,028 +0.28(+0.84%)
Sep 21, 2020 32.92 33.50 32.83 33.46 8,610,798 +0.25(+0.75%)
Sep 18, 2020 32.47 33.40 32.41 33.21 18,409,900 +0.70(+2.15%)
Sep 17, 2020 32.07 32.94 32.00 32.51 10,615,065 +0.49(+1.53%)
Sep 16, 2020 32.74 32.98 31.90 32.02 21,914,771 -0.70(-2.14%)
Sep 15, 2020 32.81 33.22 32.44 32.72 12,841,930 -0.12(-0.37%)
Sep 14, 2020 33.68 33.84 32.76 32.84 16,735,392 -1.53(-4.45%)
Sep 11, 2020 35.00 35.12 33.80 34.37 21,628,300 -0.37(-1.07%)
Sep 10, 2020 35.20 35.38 34.69 34.74 11,529,623 -0.44(-1.25%)
Sep 09, 2020 34.85 35.49 34.72 35.18 10,367,080 +0.56(+1.62%)
Sep 08, 2020 35.64 35.74 34.60 34.62 9,243,817 -0.85(-2.40%)
Sep 04, 2020 36.03 36.20 34.94 35.47 7,584,300 -0.48(-1.34%)
Sep 03, 2020 36.31 37.22 35.79 35.95 9,317,497 -0.65(-1.78%)
Sep 02, 2020 35.45 36.62 35.45 36.60 10,795,362 +1.20(+3.39%)
Sep 01, 2020 35.50 35.68 34.92 35.40 8,454,531 -0.28(-0.78%)
Aug 31, 2020 35.34 35.69 35.10 35.68 8,122,864 +0.38(+1.08%)
Aug 28, 2020 36.21 36.21 35.00 35.30 7,028,200 -0.86(-2.38%)
Aug 27, 2020 36.42 36.71 36.15 36.16 6,213,243 -0.21(-0.58%)
Aug 26, 2020 35.98 36.43 35.65 36.37 4,732,489 +0.29(+0.80%)
Aug 25, 2020 36.09 36.16 35.74 36.08 3,941,601 +0.02(+0.06%)
Aug 24, 2020 36.01 36.08 35.67 36.06 4,576,138 +0.15(+0.42%)
Aug 21, 2020 35.92 36.24 35.72 35.91 4,945,600 -0.01(-0.03%)
Aug 20, 2020 36.18 36.40 35.78 35.92 4,264,846 -0.30(-0.83%)
Aug 19, 2020 36.33 36.88 36.12 36.22 5,052,495 -0.02(-0.06%)
Aug 18, 2020 35.95 36.69 35.69 36.24 7,773,902 +0.24(+0.67%)
Aug 17, 2020 35.70 36.19 35.32 36.00 6,610,388 +0.61(+1.72%)
Aug 14, 2020 34.61 36.03 34.54 35.39 10,493,600 +0.80(+2.31%)
Aug 13, 2020 34.52 34.74 34.22 34.59 6,207,035 -0.02(-0.06%)
Aug 12, 2020 34.38 34.79 34.22 34.61 5,189,867 +0.35(+1.02%)
Aug 11, 2020 34.94 34.97 34.15 34.26 7,306,124 -0.77(-2.20%)
Aug 10, 2020 35.28 35.36 34.96 35.03 4,850,400 -0.21(-0.60%)
Aug 07, 2020 35.00 35.28 34.97 35.24 4,449,800 +0.21(+0.60%)
Aug 06, 2020 35.20 35.45 34.98 35.03 4,581,128 -0.06(-0.17%)
Aug 05, 2020 35.16 35.35 34.90 35.09 7,170,064 -0.30(-0.85%)
Aug 04, 2020 35.24 35.47 34.94 35.39 5,352,914 +0.29(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.