Australia markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.21+0.28 (+0.60%)
At close: 04:00PM EDT
47.13 -0.08 (-0.17%)
After hours: 07:56PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202247.0847.2746.6247.2147.214,062,200
12 Aug 20220.26 Dividend
11 Aug 202246.9447.7946.7147.1946.933,766,800
10 Aug 202247.1747.3246.6446.7946.536,233,400
09 Aug 202247.0747.5846.6246.8746.614,293,700
08 Aug 202247.3147.6146.9647.0946.832,975,700
05 Aug 202246.9347.3146.8247.2546.993,540,400
04 Aug 202247.0147.6746.6346.7046.444,882,200
03 Aug 202246.8247.1946.3546.9746.713,487,500
02 Aug 202247.0047.1546.1146.7846.523,863,300
01 Aug 202246.2647.3746.2646.7446.484,330,600
29 July 202245.7746.4845.5246.4446.184,179,500
28 July 202245.8846.3345.8446.0445.793,631,100
27 July 202245.8845.9845.1445.9445.694,764,200
26 July 202244.8646.1044.3446.0245.777,518,500
25 July 202246.2546.4445.4245.7145.466,041,600
22 July 202246.3046.6746.0446.2445.994,458,500
21 July 202247.0547.1745.7946.2846.035,211,800
20 July 202247.3047.4846.7747.2046.945,354,400
19 July 202247.9948.0747.1747.3047.044,363,400
18 July 202247.9948.3947.4047.5347.273,694,400
15 July 202247.8548.0747.5347.7547.493,684,800
14 July 202247.3147.9246.6947.5047.245,250,900
13 July 202247.6448.4947.6447.9547.695,326,600
12 July 202247.9048.4747.4447.6047.344,249,700
11 July 202248.0048.3847.8247.9047.643,411,800
08 July 202249.0149.2547.7248.0247.764,100,000
07 July 202247.6948.8447.5448.7448.475,002,900
06 July 202247.1947.6946.9947.4047.144,404,000
05 July 202248.3848.4946.7847.2346.974,416,300
01 July 202247.6148.1447.0948.1447.874,131,000
30 June 202247.7247.9947.1247.3347.076,448,600
29 June 202248.8749.5648.0048.1147.844,674,200
28 June 202249.0449.3948.3648.4348.163,684,700
27 June 202248.5749.2048.3448.7048.434,333,700
24 June 202248.0548.7147.7248.4548.1810,800,100
23 June 202248.1848.4247.3847.7347.476,224,800
22 June 202248.0948.5147.2947.3447.085,212,800
21 June 202246.0848.6545.9048.4048.138,713,900
17 June 202250.1450.2545.7246.2045.9521,124,500
16 June 202248.3450.9148.3349.8249.5513,182,700
15 June 202250.6351.4950.3950.8850.606,177,000
14 June 202250.4551.1250.1050.3950.115,567,500
13 June 202250.5751.0350.1150.3350.055,447,400
10 June 202250.1451.4950.0051.0950.814,839,900
09 June 202251.0851.7650.3950.4350.153,876,700
08 June 202252.2452.2751.1751.2250.944,051,200
07 June 202251.3552.0751.1252.0351.743,389,500
06 June 202252.9352.9852.1452.1551.863,421,100
03 June 202253.0653.3852.4652.5452.253,623,100
02 June 202251.6452.9051.4452.8852.594,563,300
01 June 202253.3553.3550.7351.3551.076,045,300
31 May 202252.6253.4752.3352.9752.6818,085,900
27 May 202251.9353.2151.7352.9652.676,215,600
26 May 202252.1552.5851.8252.1451.855,866,700
25 May 202251.3351.6250.3451.1650.886,797,000
24 May 202249.7951.5249.6551.5151.235,993,900
23 May 202248.6650.8248.5050.2249.946,268,200
20 May 202248.3049.1147.6648.6648.398,053,000
19 May 202247.4948.5646.7948.0047.749,137,900
18 May 202249.6249.8747.3547.9047.6410,326,900
17 May 202252.3752.3750.7651.2350.9511,792,100
16 May 202253.8754.0452.6553.2052.914,692,300
13 May 202254.5154.7053.2653.3953.105,355,900
12 May 202255.0655.7953.9854.2253.924,666,100
12 May 20220.21 Dividend
11 May 202255.4455.8354.0854.3353.826,442,100
10 May 202254.6655.2654.4255.1954.676,505,200
09 May 202253.4355.0053.1454.8454.336,677,800
06 May 202253.6555.1553.3853.8553.355,087,800
05 May 202255.0755.3153.3953.8553.357,047,200
04 May 202254.2555.9854.2555.7755.256,979,500
03 May 202254.2855.2753.7354.7954.286,058,400
02 May 202254.6554.8853.2253.7253.227,232,700
29 Apr 202255.7755.9553.7953.9653.466,856,400
28 Apr 202255.6455.7755.1055.4954.974,921,800
27 Apr 202256.0856.3155.2355.5855.065,304,200
26 Apr 202256.6156.7855.4855.7255.205,848,800
25 Apr 202256.9357.2455.8456.6956.167,862,600
22 Apr 202258.8158.9756.9857.0056.475,586,700
21 Apr 202257.5158.7057.2858.1857.645,673,200
20 Apr 202258.0058.3057.3757.7057.166,986,500
19 Apr 202258.0058.4057.5557.7957.255,372,200
18 Apr 202257.9158.5957.6157.8257.283,172,800
14 Apr 202258.4659.1358.2058.3257.775,301,300
13 Apr 202258.5058.9557.6358.3457.796,504,500
12 Apr 202259.9860.0358.3958.7558.208,529,700
11 Apr 202261.9462.3560.4560.6560.084,893,700
08 Apr 202262.0062.7861.1261.6761.0910,513,400
07 Apr 202259.0660.2958.8059.8859.326,436,400
06 Apr 202257.6059.1557.2858.7358.187,514,500
05 Apr 202257.4759.1357.3057.6557.115,848,300
04 Apr 202257.6058.9557.0857.4456.904,999,900
01 Apr 202257.5057.8856.6257.4856.944,232,100
31 Mar 202256.3557.9456.3157.3756.838,476,600
30 Mar 202256.2656.7756.0356.3755.844,083,700
29 Mar 202256.9557.2554.8956.3955.869,428,400
28 Mar 202256.9957.4556.6257.0056.475,879,100
25 Mar 202256.6257.3756.4957.0056.475,090,400
24 Mar 202256.6057.8856.4256.7556.228,267,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...