Kroger Historical Data - KR

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 High Price Low Price Open Price Close Price Last Traded
  -0.16 -0.59% 26.75 27.00 26.69 26.94 26.91 20:00:00
more quote information »

KR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.8727.4126.4226.926,275,289-0.12-0.45%
1 Month24.4028.0823.6125.998,220,7372.359.63%
3 Months23.5928.0823.0225.248,589,7093.1613.4%
6 Months25.1928.0820.7023.819,280,7661.566.19%
1 Year30.1330.7520.7025.178,461,241-3.38-11.22%
3 Years34.6236.4419.6926.109,863,832-7.87-22.73%
5 Years28.86542.7519.6929.008,550,742-2.12-7.33%

KR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 26.75 -0.16 -0.59% 26.94 27.00 26.69 5,677,973
Nov 14 2019 26.91 -0.15 -0.55% 27.02 27.41 26.81 4,149,889
Nov 13 2019 27.06 0.06 0.22% 27.05 27.20 26.80 6,438,981
Nov 12 2019 27.00 0.39 1.47% 26.83 27.06 26.68 7,175,202
Nov 11 2019 26.61 -0.43 -1.59% 26.97 27.05 26.42 6,998,763
Nov 08 2019 27.04 0.13 0.48% 26.87 27.13 26.78 6,613,611
Nov 07 2019 26.91 -0.09 -0.33% 27.09 27.29 26.735 9,602,517
Nov 06 2019 27.00 -0.83 -2.98% 28.00 28.01 26.89 14,408,187
Nov 05 2019 27.83 2.84 11.36% 25.60 28.08 25.10 26,549,146
Nov 04 2019 24.9899 0.00 0.0% 25.15 25.47 24.88 8,926,744
Nov 01 2019 24.99 0.35 1.42% 24.68 25.135 24.64 5,977,672
Oct 31 2019 24.64 -0.19 -0.77% 24.86 25.025 24.51 7,027,185
Oct 30 2019 24.83 0.20 0.81% 24.50 24.88 24.43 4,906,685
Oct 29 2019 24.63 -0.70 -2.76% 24.86 25.10 23.61 11,824,841
Oct 28 2019 25.33 0.38 1.52% 25.30 25.40 25.11 6,190,562
Oct 25 2019 24.95 0.02 0.08% 24.89 25.38 24.89 6,229,203
Oct 24 2019 24.93 -0.05 -0.2% 25.11 25.11 24.69 5,146,215
Oct 23 2019 24.98 0.13 0.52% 24.91 25.18 24.81 7,125,339
Oct 22 2019 24.85 0.74 3.07% 24.25 24.92 24.11 7,283,511
Oct 21 2019 24.11 0.17 0.71% 24.00 24.335 23.99 4,590,453
Oct 18 2019 23.94 -0.49 -2.01% 24.40 24.545 23.90 7,250,026
Oct 17 2019 24.43 -0.25 -1.01% 24.51 24.63 24.33 4,016,008
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:20191117 02:56:47