The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

56.57

+1.00

(+1.80%)

At close: 04:00PM EDT

56.95

+0.38

(+0.66%)

After hours:

05:32PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	55.74	56.69	55.52	56.57	56.57	4,311,234
18 Apr 2024	55.40	55.70	55.18	55.57	55.57	3,707,000
17 Apr 2024	55.50	56.07	55.09	55.26	55.26	4,955,800
16 Apr 2024	56.44	56.73	55.25	55.28	55.28	6,182,800
15 Apr 2024	55.63	55.98	55.28	55.36	55.36	4,228,100
12 Apr 2024	55.91	56.11	55.18	55.20	55.20	3,861,600
11 Apr 2024	56.75	56.75	55.78	56.15	56.15	3,272,600
10 Apr 2024	55.20	56.71	55.00	56.60	56.60	5,079,600
09 Apr 2024	55.47	55.73	55.11	55.42	55.42	4,403,100
08 Apr 2024	55.89	57.05	55.27	55.37	55.37	7,124,200
05 Apr 2024	57.49	57.52	56.87	57.31	57.31	3,620,500
04 Apr 2024	57.86	58.14	57.28	57.44	57.44	4,730,400
03 Apr 2024	57.83	58.34	57.29	57.76	57.76	3,817,600
02 Apr 2024	57.27	57.83	57.10	57.82	57.82	4,406,200
01 Apr 2024	57.20	57.40	56.97	56.99	56.99	3,055,300
28 Mar 2024	56.93	57.36	56.91	57.13	57.13	6,458,400
27 Mar 2024	56.43	56.93	56.25	56.90	56.90	3,992,500
26 Mar 2024	56.07	56.73	55.97	56.39	56.39	4,238,700
25 Mar 2024	56.61	56.78	55.87	55.96	55.96	4,511,900
22 Mar 2024	57.25	57.26	56.47	56.55	56.55	3,618,800
21 Mar 2024	56.93	57.14	56.47	57.02	57.02	7,042,300
20 Mar 2024	56.48	56.84	56.31	56.83	56.83	3,157,200
19 Mar 2024	56.40	56.86	56.31	56.48	56.48	5,342,100
18 Mar 2024	55.75	56.29	55.59	56.19	56.19	4,022,000
15 Mar 2024	55.28	56.45	55.26	56.06	56.06	7,875,600
14 Mar 2024	55.97	56.20	55.17	55.51	55.51	5,442,900
13 Mar 2024	55.35	56.12	55.23	56.08	56.08	4,753,300
12 Mar 2024	55.00	55.75	54.97	55.31	55.31	5,802,300
11 Mar 2024	55.87	56.08	54.91	54.99	54.99	6,773,400
08 Mar 2024	55.48	56.04	54.81	55.97	55.97	9,642,000
07 Mar 2024	52.25	55.54	51.73	55.48	55.48	17,767,300
06 Mar 2024	49.71	50.65	49.43	50.49	50.49	7,733,400
05 Mar 2024	49.63	50.21	49.45	49.48	49.48	5,373,700
04 Mar 2024	49.12	50.03	49.00	49.37	49.37	5,310,500
01 Mar 2024	49.59	49.70	49.04	49.16	49.16	5,464,700
29 Feb 2024	48.45	49.79	48.21	49.61	49.61	10,687,600
28 Feb 2024	48.63	48.90	48.40	48.53	48.53	4,138,500
27 Feb 2024	47.65	48.65	47.35	48.37	48.37	5,086,600
26 Feb 2024	48.19	48.19	47.15	47.26	47.26	6,323,700
23 Feb 2024	47.96	48.44	47.76	48.21	48.21	3,416,700
22 Feb 2024	47.70	47.94	46.96	47.84	47.84	4,769,400
21 Feb 2024	48.05	48.15	47.66	47.81	47.81	3,851,000
20 Feb 2024	48.26	48.97	47.96	48.00	48.00	6,179,300
16 Feb 2024	47.00	47.74	46.83	47.64	47.64	5,545,400
15 Feb 2024	45.90	46.88	45.88	46.87	46.87	5,182,700
14 Feb 2024	45.27	45.77	45.17	45.69	45.69	4,942,300
14 Feb 2024	0.29 Dividend
13 Feb 2024	45.89	46.18	45.34	45.57	45.28	5,365,600
12 Feb 2024	45.38	45.96	45.36	45.84	45.55	3,343,100
09 Feb 2024	45.30	45.55	45.11	45.41	45.12	3,195,500
08 Feb 2024	44.51	45.50	44.49	45.44	45.15	6,478,300
07 Feb 2024	45.05	45.19	44.48	44.62	44.34	4,861,600
06 Feb 2024	45.69	45.75	44.90	44.99	44.70	6,758,900
05 Feb 2024	46.04	46.51	45.93	45.99	45.70	4,331,800
02 Feb 2024	46.75	46.81	45.91	46.14	45.85	5,814,700
01 Feb 2024	46.05	46.75	45.42	46.71	46.41	4,087,500
31 Jan 2024	46.76	46.82	46.02	46.14	45.85	5,680,200
30 Jan 2024	46.52	46.70	46.15	46.65	46.35	2,718,100
29 Jan 2024	46.40	46.63	46.23	46.53	46.23	3,667,200
26 Jan 2024	46.50	46.65	46.21	46.30	46.01	3,368,300
25 Jan 2024	46.31	46.44	45.99	46.43	46.13	3,522,400
24 Jan 2024	46.23	46.35	45.89	46.10	45.81	3,975,600
23 Jan 2024	45.94	46.36	45.90	46.25	45.96	3,086,300
22 Jan 2024	45.93	46.19	45.80	45.93	45.64	4,195,200
19 Jan 2024	46.28	46.31	45.50	45.94	45.65	4,887,900
18 Jan 2024	46.13	46.30	45.58	46.15	45.86	4,214,900
17 Jan 2024	46.47	46.97	46.28	46.53	46.23	4,410,500
16 Jan 2024	46.21	46.47	45.90	46.41	46.11	4,570,600
12 Jan 2024	45.93	46.04	45.75	46.03	45.74	2,983,300
11 Jan 2024	46.28	46.33	45.53	45.85	45.56	3,319,900
10 Jan 2024	46.07	46.48	45.89	46.14	45.85	2,970,900
09 Jan 2024	46.01	46.28	45.46	46.24	45.95	3,357,500
08 Jan 2024	45.84	46.00	45.57	45.97	45.68	3,625,600
05 Jan 2024	45.94	46.20	45.63	46.05	45.76	3,598,900
04 Jan 2024	46.58	46.68	45.81	45.90	45.61	4,587,200
03 Jan 2024	46.69	46.99	46.44	46.52	46.22	4,493,700
02 Jan 2024	45.68	46.53	45.59	46.27	45.98	4,977,100
29 Dec 2023	45.27	45.72	45.13	45.71	45.42	3,424,400
28 Dec 2023	45.17	45.38	45.00	45.17	44.88	2,051,000
27 Dec 2023	45.30	45.33	45.03	45.21	44.92	2,929,500
26 Dec 2023	45.05	45.40	44.91	45.22	44.93	2,851,200
22 Dec 2023	45.00	45.42	44.84	45.14	44.85	2,444,000
21 Dec 2023	45.11	45.37	44.58	45.02	44.73	3,408,800
20 Dec 2023	44.88	45.29	44.52	45.00	44.71	4,541,100
19 Dec 2023	45.38	45.45	44.76	45.07	44.78	5,410,800
18 Dec 2023	44.37	45.55	44.07	45.53	45.24	7,225,800
15 Dec 2023	43.64	44.46	43.54	44.11	43.83	18,723,200
14 Dec 2023	44.60	44.68	43.51	43.59	43.31	8,067,300
13 Dec 2023	44.25	44.73	44.01	44.72	44.44	5,002,600
12 Dec 2023	45.17	45.17	44.11	44.25	43.97	4,237,700
11 Dec 2023	44.67	45.16	44.25	45.09	44.80	4,328,400
08 Dec 2023	44.87	45.19	44.55	44.58	44.30	2,819,800
07 Dec 2023	44.66	44.96	44.37	44.80	44.51	3,399,900
06 Dec 2023	44.45	44.65	44.21	44.54	44.26	4,029,300
05 Dec 2023	44.81	44.85	44.37	44.51	44.23	4,036,800
04 Dec 2023	44.55	45.55	44.46	44.67	44.39	5,079,100
01 Dec 2023	44.51	44.76	43.71	44.60	44.32	6,251,400
30 Nov 2023	43.55	44.95	42.97	44.27	43.99	16,309,400
29 Nov 2023	43.87	43.94	43.45	43.64	43.36	8,349,900
28 Nov 2023	43.89	44.09	43.67	43.92	43.64	5,242,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD100,314.55+1,192.39(+1.20%)

The Kroger Co. (KR)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
100,314.55
+1,192.39(+1.20%)