Kroger Historical Data - KR

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 Close Price Last Traded
-0.60 -1.98% 29.67 29.59 30.42 30.37 30.27 20:00:00
more quote information »

KR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.8530.7329.1429.909,282,928-0.18-0.6%
1 Month28.2530.7326.7228.765,934,5341.425.03%
3 Months27.5530.7326.2528.416,184,4252.127.7%
6 Months23.4230.7323.0226.627,199,4186.2526.69%
1 Year28.6630.7320.7025.088,325,9301.013.52%
3 Years32.8432.9019.6925.729,774,801-3.17-9.65%
5 Years36.39542.7519.6928.908,676,123-6.73-18.48%

KR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2020 29.67 -0.60 -1.98% 30.37 30.49 29.59 7,333,276
Feb 24 2020 30.27 -0.03 -0.1% 29.92 30.64 29.2533 7,663,566
Feb 21 2020 30.30 0.52 1.75% 29.79 30.515 29.615 9,062,336
Feb 20 2020 29.78 0.24 0.81% 29.41 29.87 29.14 6,186,112
Feb 19 2020 29.54 -0.17 -0.57% 29.91 30.20 29.38 7,527,435
Feb 18 2020 29.71 -0.10 -0.34% 29.85 30.73 29.35 15,975,191
Feb 14 2020 29.81 1.18 4.12% 28.57 30.30 28.08 4,654,172
Feb 13 2020 28.63 -0.06 -0.21% 28.52 28.78 28.40 3,682,038
Feb 12 2020 28.69 0.21 0.74% 28.50 28.835 28.43 4,374,782
Feb 11 2020 28.48 0.34 1.21% 28.20 28.48 28.13 4,096,239
Feb 10 2020 28.14 0.18 0.64% 28.00 28.335 27.95 4,511,098
Feb 07 2020 27.96 -0.09 -0.32% 28.05 28.2603 27.865 5,951,989
Feb 06 2020 28.05 0.16 0.57% 28.23 28.3092 27.90 5,523,623
Feb 05 2020 27.89 0.50 1.83% 27.62 28.095 27.36 5,238,156
Feb 04 2020 27.39 0.41 1.52% 27.28 27.61 26.98 5,330,228
Feb 03 2020 26.98 0.12 0.45% 27.01 27.28 26.87 5,321,641
Jan 31 2020 26.86 -0.69 -2.5% 27.40 27.80 26.72 6,091,524
Jan 30 2020 27.55 0.10 0.36% 27.30 27.56 27.20 3,937,251
Jan 29 2020 27.45 -0.88 -3.11% 28.39 28.40 27.41 4,454,235
Jan 28 2020 28.33 0.00 0.0% 28.25 28.55 28.17 3,323,200
Jan 27 2020 28.33 0.07 0.25% 27.95 28.505 27.76 4,241,566
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200226 01:47:14