Kroger Co (NY: KR )

42.35 USD -0.79 (-1.83%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 42.50 43.97 42.50 43.14 7,507,234 +0.60(+1.41%)
Nov 24, 2021 43.06 43.07 42.30 42.54 4,706,885 -0.52(-1.21%)
Nov 23, 2021 42.78 43.38 42.41 43.06 5,141,950 +0.20(+0.47%)
Nov 22, 2021 41.22 43.08 41.16 42.86 6,711,895 +1.97(+4.82%)
Nov 19, 2021 41.51 41.89 40.75 40.89 7,031,517 -0.51(-1.23%)
Nov 18, 2021 40.78 41.51 40.65 41.40 4,352,183 +0.75(+1.85%)
Nov 17, 2021 41.63 41.67 40.59 40.65 10,086,629 -1.04(-2.49%)
Nov 16, 2021 42.26 42.34 41.50 41.69 6,129,965 -0.97(-2.27%)
Nov 15, 2021 42.43 42.90 42.21 42.66 4,050,659 +0.23(+0.54%)
Nov 12, 2021 42.10 42.72 41.90 42.43 3,677,919 +0.16(+0.38%)
Nov 11, 2021 42.42 42.75 42.08 42.27 4,816,034 -0.20(-0.47%)
Nov 10, 2021 41.90 42.47 3,977,522 +0.54(+1.29%)
Nov 09, 2021 41.81 42.27 41.63 41.93 3,441,187 +0.23(+0.55%)
Nov 08, 2021 42.21 42.45 41.38 41.70 4,896,158 -0.62(-1.47%)
Nov 05, 2021 43.46 43.52 41.98 42.32 6,137,316 -1.10(-2.53%)
Nov 04, 2021 42.70 43.49 42.40 43.42 7,479,659 +0.47(+1.09%)
Nov 03, 2021 41.28 42.96 41.21 42.95 10,823,142 +2.25(+5.53%)
Nov 02, 2021 40.75 41.32 40.16 40.70 5,785,139 +0.25(+0.62%)
Nov 01, 2021 40.14 40.50 39.79 40.45 5,251,538 +0.43(+1.07%)
Oct 29, 2021 39.58 40.38 39.48 40.02 6,012,465 +0.33(+0.83%)
Oct 28, 2021 39.42 39.72 39.18 39.69 3,857,155 +0.21(+0.53%)
Oct 27, 2021 40.30 40.35 39.45 39.48 3,953,863 -0.48(-1.20%)
Oct 26, 2021 40.35 39.96 4,180,783 -0.37(-0.92%)
Oct 25, 2021 40.32 40.74 40.08 40.33 5,514,992 +0.10(+0.25%)
Oct 22, 2021 39.38 40.26 39.38 40.23 7,945,275 +0.93(+2.37%)
Oct 21, 2021 39.57 39.81 39.15 39.30 3,970,151 -0.02(-0.05%)
Oct 20, 2021 39.23 39.63 39.01 39.32 5,366,350 +0.25(+0.64%)
Oct 19, 2021 39.21 39.33 38.28 39.07 5,396,263 -0.14(-0.36%)
Oct 18, 2021 38.49 39.35 38.22 39.21 7,190,268 +0.62(+1.61%)
Oct 15, 2021 39.17 39.46 38.47 38.59 6,922,870 -0.53(-1.35%)
Oct 14, 2021 39.44 39.68 39.01 39.12 5,873,072 -0.35(-0.89%)
Oct 13, 2021 40.17 40.29 39.33 39.47 4,318,641 -0.36(-0.90%)
Oct 12, 2021 39.68 40.39 39.56 39.83 5,249,150 +0.25(+0.63%)
Oct 11, 2021 39.43 40.03 39.28 39.58 4,855,105 +0.11(+0.28%)
Oct 08, 2021 39.39 39.81 39.31 39.47 4,012,317 -0.03(-0.08%)
Oct 07, 2021 39.60 40.05 39.42 39.50 5,630,949 -0.05(-0.13%)
Oct 06, 2021 39.95 40.20 38.99 39.55 6,908,697 -0.33(-0.83%)
Oct 05, 2021 39.38 40.03 39.38 39.88 7,347,828 +0.25(+0.63%)
Oct 04, 2021 39.10 39.72 39.07 39.63 8,508,421 +0.49(+1.25%)
Oct 01, 2021 40.40 40.43 38.99 39.14 9,587,822 -1.29(-3.19%)
Sep 30, 2021 41.40 41.59 40.38 40.43 7,756,437 -0.91(-2.20%)
Sep 29, 2021 40.47 41.64 40.47 41.34 8,552,641 +0.83(+2.05%)
Sep 28, 2021 40.30 41.01 40.22 40.51 7,731,601 +0.32(+0.80%)
Sep 27, 2021 40.00 41.05 39.97 40.19 7,591,170 +0.21(+0.53%)
Sep 24, 2021 40.24 40.96 39.95 39.98 7,089,902 -0.20(-0.50%)
Sep 23, 2021 40.23 40.53 39.86 40.18 7,241,582 +0.08(+0.20%)
Sep 22, 2021 40.68 40.68 40.01 40.10 6,155,649 -0.35(-0.87%)
Sep 21, 2021 40.58 40.95 40.24 40.45 6,492,811 +0.04(+0.10%)
Sep 20, 2021 40.50 41.17 40.16 40.41 7,948,131 -0.53(-1.29%)
Sep 17, 2021 40.75 41.41 40.65 40.94 26,090,723 +0.07(+0.17%)
Sep 16, 2021 41.16 41.77 40.61 40.87 10,105,919 -0.23(-0.56%)
Sep 15, 2021 41.74 42.24 41.07 41.10 10,537,992 -0.69(-1.65%)
Sep 14, 2021 43.00 43.08 41.61 41.79 11,341,831 -1.09(-2.54%)
Sep 13, 2021 42.80 43.58 42.64 42.88 9,334,205 +0.21(+0.49%)
Sep 10, 2021 44.72 44.86 41.92 42.67 25,252,147 -3.46(-7.50%)
Sep 09, 2021 46.05 46.37 45.21 46.13 9,820,148 -0.16(-0.35%)
Sep 08, 2021 46.14 46.92 45.85 46.29 8,348,763 +0.30(+0.65%)
Sep 07, 2021 46.75 46.79 45.92 45.99 7,705,900 -0.66(-1.41%)
Sep 03, 2021 47.05 47.24 46.58 46.65 5,460,438 -0.66(-1.40%)
Sep 02, 2021 45.99 47.99 45.86 47.31 12,094,722 +1.57(+3.43%)
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.