Australia markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.57-0.84 (-1.74%)
At close: 04:00PM EST
47.90 +0.33 (+0.69%)
After hours: 07:58PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202248.3048.5747.2847.5747.575,144,800
01 Dec 202250.3550.4147.6548.4148.4110,564,400
30 Nov 202248.9649.4248.4449.1949.1910,695,400
29 Nov 202249.0049.7448.7149.3549.356,008,000
28 Nov 202248.9249.3948.4848.8348.835,846,200
25 Nov 202247.9049.0447.9049.0449.042,438,800
23 Nov 202248.1748.2547.6247.8447.844,091,700
22 Nov 202248.5448.6747.9648.0848.083,597,200
21 Nov 202248.1148.4047.6148.1248.123,524,500
18 Nov 202248.6548.8647.8548.2648.264,656,600
17 Nov 202247.5348.4347.5048.1848.184,433,000
16 Nov 202247.0148.1246.8347.8347.836,961,900
15 Nov 202247.0347.2846.2746.8746.875,276,900
14 Nov 202247.2547.5946.5246.5646.565,400,500
14 Nov 20220.26 Dividend
11 Nov 202248.1548.1545.9147.1046.848,479,900
10 Nov 202248.6148.6446.9648.1147.845,721,900
09 Nov 202248.2849.5747.9848.0647.796,522,600
08 Nov 202246.8047.3646.7047.1246.863,839,700
07 Nov 202246.6246.9546.3146.8546.592,887,100
04 Nov 202247.4347.6245.6246.4046.144,357,500
03 Nov 202246.3147.3046.0147.2246.964,107,600
02 Nov 202247.0447.6546.5546.5646.304,018,000
01 Nov 202247.6347.7946.8147.1746.913,864,500
31 Oct 202246.7647.4846.7347.2947.034,638,000
28 Oct 202245.9547.4145.9046.7746.514,052,300
27 Oct 202245.6246.0245.4945.6845.433,638,500
26 Oct 202244.9345.9144.9245.4445.196,610,400
25 Oct 202243.8344.9343.7544.7744.524,730,700
24 Oct 202243.7344.1742.8543.9943.755,418,100
21 Oct 202242.3443.9742.1543.6343.397,103,800
20 Oct 202242.9443.0942.0942.1741.946,084,600
19 Oct 202243.2843.6642.9142.9442.707,653,200
18 Oct 202242.5743.3242.3643.1642.928,771,000
17 Oct 202243.3143.4841.8242.1141.8811,020,300
14 Oct 202245.1546.2442.3643.1642.9219,688,900
13 Oct 202245.7648.3644.7846.5746.3127,509,100
12 Oct 202245.7946.6945.6346.0445.797,441,200
11 Oct 202244.2445.9744.0945.6845.437,378,400
10 Oct 202243.5144.3443.4544.2644.024,213,300
07 Oct 202243.6643.7842.8143.0042.765,269,900
06 Oct 202244.5944.8443.6743.7243.483,836,400
05 Oct 202244.4944.9644.0144.6044.354,085,000
04 Oct 202244.1644.8444.0244.7044.454,973,300
03 Oct 202243.8344.0843.2943.7543.518,225,500
30 Sept 202244.7844.8843.5743.7543.515,625,800
29 Sept 202245.2145.5344.5244.6844.434,046,400
28 Sept 202244.5745.6643.8145.4545.206,285,000
27 Sept 202245.1845.3044.1944.2944.054,591,200
26 Sept 202244.8045.2844.3845.0044.755,785,200
23 Sept 202245.0245.0844.1144.8644.615,965,800
22 Sept 202245.1145.8745.0145.5045.255,211,900
21 Sept 202247.0247.1545.2745.2745.026,223,700
20 Sept 202247.1247.2546.4746.9246.664,566,800
19 Sept 202246.8847.7946.7047.4547.195,997,300
16 Sept 202247.7647.9746.9947.2847.0213,928,800
15 Sept 202249.1549.1947.4747.8847.626,305,800
14 Sept 202249.5049.6548.3148.9448.675,937,900
13 Sept 202250.2751.7449.1349.3749.106,987,100
12 Sept 202251.8151.8150.2350.5450.269,407,400
09 Sept 202249.3452.0048.5651.9451.6513,877,700
08 Sept 202249.7050.1447.9448.3648.099,401,600
07 Sept 202248.7249.9048.7249.8249.546,012,400
06 Sept 202248.8849.5648.3948.5248.256,189,700
02 Sept 202248.9049.3548.2948.4348.164,086,400
01 Sept 202247.9249.4047.9148.6148.347,283,900
31 Aug 202247.5848.1947.4847.9447.685,408,100
30 Aug 202248.3948.4147.4147.5147.253,564,800
29 Aug 202248.1248.5247.7248.3048.032,839,600
26 Aug 202249.4049.5348.3548.3848.112,886,000
25 Aug 202249.6049.6048.4349.3249.054,999,400
24 Aug 202249.6149.7949.2449.6649.394,350,100
23 Aug 202250.1250.3449.1749.6049.335,798,200
22 Aug 202249.5750.1849.5550.1249.844,404,700
19 Aug 202249.7150.2949.3349.5049.236,426,900
18 Aug 202248.6249.6848.6249.6249.355,697,800
17 Aug 202248.9249.3548.4648.5548.287,550,800
16 Aug 202247.7649.3847.7649.0848.818,608,400
15 Aug 202247.1247.7146.7647.5247.264,564,700
12 Aug 202247.0847.2746.6247.2146.954,063,100
12 Aug 20220.26 Dividend
11 Aug 202246.9447.7946.7147.1946.673,766,800
10 Aug 202247.1747.3246.6446.7946.286,233,400
09 Aug 202247.0747.5846.6246.8746.354,293,700
08 Aug 202247.3147.6146.9647.0946.572,975,700
05 Aug 202246.9347.3146.8247.2546.733,541,600
04 Aug 202247.0147.6746.6346.7046.194,882,200
03 Aug 202246.8247.1946.3546.9746.453,487,500
02 Aug 202247.0047.1546.1146.7846.273,863,300
01 Aug 202246.2647.3746.2646.7446.234,330,600
29 July 202245.7746.4845.5246.4445.934,180,200
28 July 202245.8846.3345.8446.0445.533,631,100
27 July 202245.8845.9845.1445.9445.434,764,200
26 July 202244.8646.1044.3446.0245.517,518,500
25 July 202246.2546.4445.4245.7145.216,041,600
22 July 202246.3046.6746.0446.2445.734,458,500
21 July 202247.0547.1745.7946.2845.775,211,800
20 July 202247.3047.4846.7747.2046.685,354,400
19 July 202247.9948.0747.1747.3046.784,363,400
18 July 202247.9948.3947.4047.5347.013,694,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...