Kroger Historical Data - KR

KR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 27.52 0.80 2.99% 26.90 27.57 26.65 9,577,489
Dec 05 2019 26.72 -0.98 -3.54% 27.50 28.09 26.25 14,302,870
Dec 04 2019 27.70 0.31 1.13% 27.34 27.75 27.34 10,427,772
Dec 03 2019 27.39 -0.35 -1.26% 27.55 27.75 27.04 8,390,235
Dec 02 2019 27.74 0.40 1.46% 27.42 27.74 27.295 8,984,870
Nov 29 2019 27.34 0.11 0.4% 27.17 27.55 27.02 3,703,004
Nov 28 2019 27.23 0.00 +0.00% 27.18 27.41 27.08 0
Nov 27 2019 27.23 0.19 0.7% 27.18 27.41 27.08 3,875,248
Nov 26 2019 27.0409 0.04 0.15% 27.17 27.18 26.86 6,806,238
Nov 25 2019 27.00 -0.05 -0.18% 27.22 27.24 26.8465 4,953,126
Nov 22 2019 27.05 0.35 1.31% 26.71 27.13 26.59 5,163,780
Nov 21 2019 26.70 -0.06 -0.22% 26.90 26.94 26.595 4,280,396
Nov 20 2019 26.76 -0.11 -0.41% 26.83 27.14 26.48 4,657,401
Nov 19 2019 26.87 -0.14 -0.52% 27.23 27.24 26.81 5,462,451
Nov 18 2019 27.01 0.26 0.97% 26.68 27.07 26.65 8,598,981
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 0.00 +0.00% 24.68 25.135 24.64 0
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
Oct 16 2019 24.68 0.37 1.52% 24.30 24.72 24.28 5,991,750
Oct 15 2019 24.31 0.21 0.87% 24.20 24.35 24.05 7,761,436
Oct 14 2019 24.10 0.09 0.37% 24.15 24.25 23.87 4,453,056
Oct 11 2019 24.01 0.12 0.5% 24.06 24.42 23.84 8,114,253
Oct 10 2019 23.89 -0.59 -2.41% 24.10 24.37 23.51 14,018,613
Oct 09 2019 24.48 0.03 0.12% 24.54 24.73 24.48 4,717,870
Oct 08 2019 24.45 -0.39 -1.57% 24.71 24.81 24.28 7,906,489
Oct 07 2019 24.84 0.05 0.2% 24.85 25.05 24.81 8,020,873
Oct 04 2019 24.79 0.16 0.65% 24.53 24.795 24.49 7,825,253
Oct 03 2019 24.6299 -0.42 -1.68% 24.92 25.15 24.41 11,167,982
Oct 02 2019 25.05 -0.49 -1.92% 25.43 25.45 24.92 7,832,782
Oct 01 2019 25.54 -0.24 -0.93% 25.85 25.97 25.38 7,862,534
Sep 30 2019 25.78 -0.01 -0.04% 25.80 25.925 25.64 6,174,372
Sep 27 2019 25.79 0.01 0.04% 25.85 25.91 25.56 4,652,951
Sep 26 2019 25.78 -0.04 -0.15% 25.86 26.01 25.76 5,150,493
Sep 25 2019 25.82 0.01 0.04% 25.82 26.13 25.42 8,885,452
Sep 24 2019 25.81 0.09 0.35% 25.65 26.09 25.46 5,085,089
Sep 23 2019 25.72 0.04 0.16% 25.59 25.94 25.54 5,231,817
Sep 20 2019 25.68 -0.14 -0.54% 25.91 25.98 25.625 8,822,733
Sep 19 2019 25.82 0.60 2.38% 25.29 26.04 25.115 10,137,836
Sep 18 2019 25.22 -0.43 -1.68% 25.60 25.655 25.095 7,458,468
Sep 17 2019 25.65 -0.35 -1.35% 25.85 26.00 25.61 8,056,100
Sep 16 2019 26.00 -0.16 -0.61% 26.025 26.045 25.92 2,667,271
Sep 13 2019 26.16 0.64 2.51% 25.49 26.27 25.47 12,446,047
Sep 12 2019 25.52 -0.06 -0.23% 25.75 26.77 23.84 30,185,168
Sep 11 2019 25.58 -0.26 -1.01% 25.74 25.93 25.07 14,106,779
Sep 10 2019 25.84 0.65 2.58% 25.11 25.84 25.05 11,604,460
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:20191209 03:38:43