KR

Kroger Historical Data

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 Last Traded
0.11 0.34% 32.75 20:00:00
Close Price Low Price High Price Open Price Previous Close
32.76 32.31 32.828 32.40 32.64
more quote information »

KR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.0334.3532.0733.346,576,266-1.28-3.76%
1 Month33.5434.9732.0733.886,729,616-0.79-2.36%
3 Months34.4837.2231.8534.317,921,174-1.73-5.02%
6 Months32.0537.2230.6533.459,249,2340.702.18%
1 Year24.9137.2223.6131.489,376,6947.8431.47%
3 Years21.0437.2220.3627.879,353,30811.7155.66%
5 Years38.5042.7519.6928.929,465,991-5.75-14.94%

KR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 32.76 0.12 0.37% 32.40 32.828 32.31 6,178,074
Oct 22 2020 32.64 -0.69 -2.07% 33.05 33.1899 32.07 9,899,693
Oct 21 2020 33.33 0.00 0.0% 33.44 33.60 33.25 4,651,320
Oct 20 2020 33.33 -0.55 -1.62% 34.04 34.04 33.29 6,886,148
Oct 19 2020 33.88 -0.19 -0.56% 34.07 34.35 33.715 6,491,298
Oct 16 2020 34.07 0.09 0.26% 34.03 34.33 33.95 4,952,872
Oct 15 2020 33.98 0.14 0.41% 33.66 34.07 33.64 5,597,720
Oct 14 2020 33.84 -0.96 -2.76% 34.42 34.641 33.16 12,080,367
Oct 13 2020 34.80 0.17 0.49% 34.50 34.89 34.48 4,784,326
Oct 12 2020 34.63 0.18 0.52% 34.76 34.95 34.49 5,524,182
Oct 09 2020 34.45 0.16 0.47% 34.50 34.76 34.37 6,386,829
Oct 08 2020 34.29 0.26 0.76% 34.29 34.685 34.15 4,450,946
Oct 07 2020 34.03 0.08 0.24% 34.06 34.43 34.00 6,072,622
Oct 06 2020 33.95 -0.58 -1.68% 34.53 34.97 33.835 7,655,837
Oct 05 2020 34.53 0.46 1.35% 34.26 34.57 34.10 5,272,649
Oct 02 2020 34.07 0.05 0.15% 33.75 34.335 33.70 5,702,379
Oct 01 2020 34.02 0.11 0.32% 33.95 34.23 33.52 8,658,109
Sep 30 2020 33.91 0.14 0.41% 33.70 34.53 33.445 12,816,063
Sep 29 2020 33.77 0.07 0.21% 33.43 33.98 33.29 6,596,808
Sep 28 2020 33.70 0.17 0.51% 33.50 33.725 33.33 5,061,380
Sep 25 2020 33.53 0.10 0.3% 33.54 33.78 33.12 5,050,769
Sep 24 2020 33.43 0.15 0.45% 33.22 33.67 32.85 5,838,474
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:20201024 21:31:30