Australia markets open in 7 hours 12 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.94+0.82 (+1.56%)
As of 12:48PM EDT. Market open.
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 July 202452.1952.9552.1252.9452.941,384,931
15 July 202452.5052.6252.1152.1252.123,734,200
12 July 202452.8353.0252.4452.4952.493,586,100
11 July 202452.5852.8052.4052.7552.754,434,600
10 July 202452.3353.2052.1052.9952.995,440,200
09 July 202451.9052.4351.7351.8651.865,514,000
08 July 202451.8452.0551.5551.9451.945,259,400
05 July 202450.7751.8950.7551.8451.844,668,500
03 July 202450.5551.0850.3750.7550.753,191,500
02 July 202450.5651.1650.2650.4350.437,073,300
01 July 202449.9650.5849.7450.5650.567,877,400
28 June 202449.5450.0249.4149.9349.936,628,700
27 June 202449.3049.3949.0449.3749.375,229,400
26 June 202449.3649.5949.0549.3849.385,280,400
25 June 202449.7250.0449.4649.8249.824,626,400
24 June 202450.1550.4449.9750.0250.0211,728,000
21 June 202450.5651.0349.9250.2150.2116,746,500
20 June 202453.0753.3249.7250.2850.2816,483,600
18 June 202452.3052.7951.8151.9851.9811,160,000
17 June 202450.3951.0650.3151.0551.055,695,600
14 June 202450.2750.4950.0150.3850.384,958,800
13 June 202450.5150.8049.6950.5250.526,520,900
12 June 202451.1251.4150.1550.1750.174,614,800
11 June 202451.5551.7251.1651.3751.373,337,500
10 June 202452.0652.0651.4651.6451.643,136,600
07 June 202451.8952.0851.6751.9851.983,145,400
06 June 202451.9152.1951.7651.9551.953,887,200
05 June 202451.8051.9551.3151.6851.683,737,200
04 June 202451.7852.2351.7752.0452.045,680,100
03 June 202452.0052.2151.6551.8651.865,449,700
31 May 202451.8452.4351.7852.3752.379,756,700
30 May 202452.0952.2251.8451.9851.984,324,300
29 May 202452.3652.4851.8151.8951.895,298,800
28 May 202452.6652.8052.0952.3152.315,186,800
24 May 202453.4653.6952.7152.9952.996,276,800
23 May 202453.7453.7452.6953.3153.317,121,600
22 May 202453.4654.0253.4053.9253.925,124,700
21 May 202454.0254.3553.6253.6653.665,962,300
20 May 202454.3454.4553.7253.8953.894,140,000
17 May 202454.5154.5353.8454.2054.2010,570,800
16 May 202454.7255.1654.3554.4454.449,671,700
15 May 202454.9355.1354.1854.3854.384,889,800
14 May 202455.1955.3954.8055.2855.284,419,400
14 May 20240.29 Dividend
13 May 202455.9456.2455.1555.2054.913,239,600
10 May 202454.9355.9754.8855.9055.613,450,800
09 May 202455.4055.4254.7655.0054.713,481,400
08 May 202455.3855.5654.8555.3855.094,672,500
07 May 202455.4155.5555.0255.3155.024,893,300
06 May 202455.0655.2654.6955.2454.953,724,800
03 May 202454.7554.8854.2354.7854.494,938,000
02 May 202454.9355.2254.7455.0954.803,539,200
01 May 202455.0855.3754.5154.7754.484,084,200
30 Apr 202455.3555.7455.1555.3855.094,811,600
29 Apr 202455.4855.6854.9255.5755.283,703,000
26 Apr 202455.6755.9955.3855.4955.203,472,000
25 Apr 202456.1556.4555.5955.9155.623,219,000
24 Apr 202455.5456.2355.3556.1555.863,619,500
23 Apr 202457.0857.2355.5255.6355.345,149,100
22 Apr 202456.8057.1456.3556.9356.634,260,400
19 Apr 202455.7456.6955.5256.5756.274,522,200
18 Apr 202455.4055.7055.1855.5755.283,707,000
17 Apr 202455.5056.0755.0955.2654.974,955,800
16 Apr 202456.4456.7355.2555.2854.996,182,800
15 Apr 202455.6355.9855.2855.3655.074,228,100
12 Apr 202455.9156.1155.1855.2054.913,861,600
11 Apr 202456.7556.7555.7856.1555.863,272,600
10 Apr 202455.2056.7155.0056.6056.305,079,600
09 Apr 202455.4755.7355.1155.4255.134,403,100
08 Apr 202455.8957.0555.2755.3755.087,124,200
05 Apr 202457.4957.5256.8757.3157.013,620,500
04 Apr 202457.8658.1457.2857.4457.144,730,400
03 Apr 202457.8358.3457.2957.7657.463,817,600
02 Apr 202457.2757.8357.1057.8257.524,406,200
01 Apr 202457.2057.4056.9756.9956.693,055,300
28 Mar 202456.9357.3656.9157.1356.836,458,400
27 Mar 202456.4356.9356.2556.9056.603,992,500
26 Mar 202456.0756.7355.9756.3956.094,238,700
25 Mar 202456.6156.7855.8755.9655.674,511,900
22 Mar 202457.2557.2656.4756.5556.253,618,800
21 Mar 202456.9357.1456.4757.0256.727,042,300
20 Mar 202456.4856.8456.3156.8356.533,157,200
19 Mar 202456.4056.8656.3156.4856.185,342,100
18 Mar 202455.7556.2955.5956.1955.894,022,000
15 Mar 202455.2856.4555.2656.0655.777,875,600
14 Mar 202455.9756.2055.1755.5155.225,442,900
13 Mar 202455.3556.1255.2356.0855.794,753,300
12 Mar 202455.0055.7554.9755.3155.025,802,300
11 Mar 202455.8756.0854.9154.9954.706,773,400
08 Mar 202455.4856.0454.8155.9755.689,642,000
07 Mar 202452.2555.5451.7355.4855.1917,767,300
06 Mar 202449.7150.6549.4350.4950.227,733,400
05 Mar 202449.6350.2149.4549.4849.225,373,700
04 Mar 202449.1250.0349.0049.3749.115,310,500
01 Mar 202449.5949.7049.0449.1648.905,464,700
29 Feb 202448.4549.7948.2149.6149.3510,687,600
28 Feb 202448.6348.9048.4048.5348.284,138,500
27 Feb 202447.6548.6547.3548.3748.125,086,600
26 Feb 202448.1948.1947.1547.2647.016,323,700
23 Feb 202447.9648.4447.7648.2147.963,416,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...