KR

Kroger Historical Data

KR Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 35.21 0.18 0.51% 35.00 35.44 34.93 4,445,642
Aug 06 2020 35.03 -0.06 -0.17% 35.10 35.45 34.98 4,569,405
Aug 05 2020 35.09 -0.37 -1.04% 35.16 35.53 34.90 7,168,521
Aug 04 2020 35.46 0.26 0.74% 35.20 35.47 34.9427 5,352,312
Aug 03 2020 35.20 0.43 1.24% 34.93 35.20 34.47 5,590,949
Jul 31 2020 34.77 0.27 0.78% 34.48 34.80 34.25 7,282,600
Jul 30 2020 34.50 -0.65 -1.85% 34.82 35.25 34.335 5,753,458
Jul 29 2020 35.15 0.03 0.09% 35.13 35.2378 34.72 5,555,788
Jul 28 2020 35.12 0.37 1.06% 34.88 35.42 34.76 5,711,809
Jul 27 2020 34.75 -0.07 -0.2% 34.81 34.94 34.30 5,138,531
Jul 24 2020 34.82 -0.31 -0.88% 35.00 35.37 34.56 5,019,910
Jul 23 2020 35.13 0.03 0.09% 35.24 35.46 34.9729 5,535,140
Jul 22 2020 35.10 0.31 0.89% 34.81 35.16 34.58 6,410,521
Jul 21 2020 34.79 0.70 2.04% 34.41 35.58 34.10 11,878,446
Jul 20 2020 34.0937 0.31 0.93% 33.80 34.16 33.615 8,062,367
Jul 17 2020 33.78 -0.01 -0.03% 33.85 34.18 33.65 6,166,081
Jul 16 2020 33.79 0.08 0.24% 33.90 34.31 33.51 7,000,536
Jul 15 2020 33.71 -0.52 -1.52% 33.53 34.2995 33.32 8,593,497
Jul 14 2020 34.23 0.98 2.95% 33.33 34.27 33.20 9,850,709
Jul 13 2020 33.25 -0.20 -0.6% 33.51 33.77 32.96 8,135,030
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 03 2020 33.70 0.00 +0.00% 33.61 33.975 33.385 0
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
Jun 10 2020 32.50 -0.44 -1.34% 33.09 33.35 32.38 7,859,281
Jun 09 2020 32.94 -0.05 -0.15% 33.26 33.3483 32.415 7,475,937
Jun 08 2020 32.99 0.51 1.57% 32.17 33.01 32.08 9,414,189
Jun 05 2020 32.48 -0.62 -1.87% 33.02 33.1998 32.40 11,369,452
Jun 04 2020 33.10 0.33 1.01% 32.58 33.13 32.52 8,759,035
Jun 03 2020 32.77 -0.15 -0.46% 33.01 33.34 32.45 6,578,379
Jun 02 2020 32.92 0.43 1.32% 32.39 33.00 32.31 6,759,418
Jun 01 2020 32.49 -0.14 -0.43% 32.71 33.22 32.20 6,932,204
May 29 2020 32.63 0.52 1.62% 32.17 32.71 31.62 16,568,165
May 28 2020 32.11 -1.07 -3.22% 33.33 33.80 32.01 13,073,441
May 27 2020 33.18 1.74 5.53% 31.44 33.29 31.23 14,918,930
May 26 2020 31.44 -0.96 -2.96% 32.38 32.60 31.30 9,825,241
May 25 2020 32.3998 0.00 +0.00% 32.23 32.58 32.05 0
May 22 2020 32.3998 0.28 0.87% 32.23 32.58 32.05 5,988,307
May 21 2020 32.12 -0.18 -0.56% 32.30 32.50 31.845 7,094,705
May 20 2020 32.30 0.40 1.25% 32.02 32.375 31.605 7,833,894
May 19 2020 31.90 -0.40 -1.24% 32.40 32.51 31.73 7,378,148
May 18 2020 32.30 -0.20 -0.62% 32.45 32.74 31.50 12,767,576
May 15 2020 32.50 -0.34 -1.04% 32.71 32.945 32.255 15,030,111
May 14 2020 32.84 -1.55 -4.51% 33.88 34.36 32.37 11,089,683
May 13 2020 34.39 0.84 2.5% 33.61 34.50 33.55 8,872,843
May 12 2020 33.55 -0.15 -0.45% 33.83 34.23 33.48 6,567,295
May 11 2020 33.70 0.36 1.08% 33.45 34.03 33.27 8,762,658
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:20200809 23:38:43