KR

Kroger Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.68 2.08% 33.44 32.74 33.83 32.76 32.76 20:00:00
more quote information »

KR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.6234.1132.3233.128,843,707-0.18-0.54%
1 Month32.8934.4330.6532.6314,207,4240.551.67%
3 Months31.8634.5030.6532.5911,390,5481.584.96%
6 Months28.4036.8426.7231.4411,292,7705.0417.75%
1 Year21.7536.8420.7028.679,755,42711.6953.75%
3 Years23.1036.8419.6926.529,951,67010.3444.76%
5 Years38.0042.7519.6928.979,383,714-4.56-12.0%

KR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 33.45 0.75 2.29% 32.76 33.83 32.69 10,509,974
Jul 09 2020 32.70 0.15 0.46% 32.38 33.075 32.36 7,124,258
Jul 08 2020 32.55 -0.94 -2.81% 33.63 33.75 32.32 9,623,647
Jul 07 2020 33.49 -0.24 -0.71% 33.74 34.11 33.46 11,552,924
Jul 06 2020 33.73 0.03 0.09% 33.62 33.89 33.505 7,073,998
Jul 02 2020 33.70 0.13 0.39% 33.61 33.975 33.385 8,604,264
Jul 01 2020 33.57 -0.28 -0.83% 33.86 34.14 33.28 9,120,638
Jun 30 2020 33.85 -0.19 -0.56% 34.29 34.43 33.75 14,604,406
Jun 29 2020 34.04 1.47 4.51% 32.85 34.215 32.70 12,186,945
Jun 26 2020 32.57 -0.22 -0.67% 32.91 33.22 32.52 14,352,182
Jun 25 2020 32.79 0.04 0.12% 32.86 33.43 32.63 14,467,244
Jun 24 2020 32.75 0.74 2.31% 32.11 33.025 31.58 15,046,235
Jun 23 2020 32.01 -0.06 -0.19% 32.25 32.35 31.765 12,670,897
Jun 22 2020 32.07 0.17 0.53% 31.95 32.66 31.77 14,375,461
Jun 19 2020 31.90 0.13 0.41% 31.99 32.30 31.23 28,904,431
Jun 18 2020 31.77 -1.48 -4.45% 32.34 33.79 30.65 45,056,392
Jun 17 2020 33.25 0.61 1.87% 33.01 33.48 32.18 15,632,913
Jun 16 2020 32.64 0.55 1.71% 32.43 32.675 32.12 9,064,845
Jun 15 2020 32.0902 -0.26 -0.8% 32.37 32.92 31.52 10,948,749
Jun 12 2020 32.35 -0.68 -2.06% 32.89 33.25 31.825 9,530,632
Jun 11 2020 33.03 0.53 1.63% 32.51 33.76 32.10 12,440,882
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:20200711 12:35:09