Australia markets open in 9 hours 16 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.37+1.11 (+2.35%)
At close: 04:00PM EST
48.74 +0.37 (+0.76%)
Pre-market: 08:40AM EST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202447.6548.6547.3548.3748.375,085,600
26 Feb 202448.1948.1947.1547.2647.266,323,700
23 Feb 202447.9648.4447.7648.2148.213,416,700
22 Feb 202447.7047.9446.9647.8447.844,769,400
21 Feb 202448.0548.1547.6647.8147.813,851,000
20 Feb 202448.2648.9747.9648.0048.006,179,300
16 Feb 202447.0047.7446.8347.6447.645,545,400
15 Feb 202445.9046.8845.8846.8746.875,182,700
14 Feb 202445.2745.7745.1745.6945.694,942,300
14 Feb 20240.29 Dividend
13 Feb 202445.8946.1845.3445.5745.285,365,600
12 Feb 202445.3845.9645.3645.8445.553,343,100
09 Feb 202445.3045.5545.1145.4145.123,195,500
08 Feb 202444.5145.5044.4945.4445.156,478,300
07 Feb 202445.0545.1944.4844.6244.344,861,600
06 Feb 202445.6945.7544.9044.9944.706,758,900
05 Feb 202446.0446.5145.9345.9945.704,331,800
02 Feb 202446.7546.8145.9146.1445.855,814,700
01 Feb 202446.0546.7545.4246.7146.414,087,500
31 Jan 202446.7646.8246.0246.1445.855,680,200
30 Jan 202446.5246.7046.1546.6546.352,718,100
29 Jan 202446.4046.6346.2346.5346.233,667,200
26 Jan 202446.5046.6546.2146.3046.013,368,300
25 Jan 202446.3146.4445.9946.4346.133,522,400
24 Jan 202446.2346.3545.8946.1045.813,975,600
23 Jan 202445.9446.3645.9046.2545.963,086,300
22 Jan 202445.9346.1945.8045.9345.644,195,200
19 Jan 202446.2846.3145.5045.9445.654,887,900
18 Jan 202446.1346.3045.5846.1545.864,214,900
17 Jan 202446.4746.9746.2846.5346.234,410,500
16 Jan 202446.2146.4745.9046.4146.114,570,600
12 Jan 202445.9346.0445.7546.0345.742,983,300
11 Jan 202446.2846.3345.5345.8545.563,319,900
10 Jan 202446.0746.4845.8946.1445.852,970,900
09 Jan 202446.0146.2845.4646.2445.953,357,500
08 Jan 202445.8446.0045.5745.9745.683,625,600
05 Jan 202445.9446.2045.6346.0545.763,598,900
04 Jan 202446.5846.6845.8145.9045.614,587,200
03 Jan 202446.6946.9946.4446.5246.224,493,700
02 Jan 202445.6846.5345.5946.2745.984,977,100
29 Dec 202345.2745.7245.1345.7145.423,424,400
28 Dec 202345.1745.3845.0045.1744.882,051,000
27 Dec 202345.3045.3345.0345.2144.922,929,500
26 Dec 202345.0545.4044.9145.2244.932,851,200
22 Dec 202345.0045.4244.8445.1444.852,444,000
21 Dec 202345.1145.3744.5845.0244.733,408,800
20 Dec 202344.8845.2944.5245.0044.714,541,100
19 Dec 202345.3845.4544.7645.0744.785,410,800
18 Dec 202344.3745.5544.0745.5345.247,225,800
15 Dec 202343.6444.4643.5444.1143.8318,723,200
14 Dec 202344.6044.6843.5143.5943.318,067,300
13 Dec 202344.2544.7344.0144.7244.445,002,600
12 Dec 202345.1745.1744.1144.2543.974,237,700
11 Dec 202344.6745.1644.2545.0944.804,328,400
08 Dec 202344.8745.1944.5544.5844.302,819,800
07 Dec 202344.6644.9644.3744.8044.513,399,900
06 Dec 202344.4544.6544.2144.5444.264,029,300
05 Dec 202344.8144.8544.3744.5144.234,036,800
04 Dec 202344.5545.5544.4644.6744.395,079,100
01 Dec 202344.5144.7643.7144.6044.326,251,400
30 Nov 202343.5544.9542.9744.2743.9916,309,400
29 Nov 202343.8743.9443.4543.6443.368,349,900
28 Nov 202343.8944.0943.6743.9243.645,242,600
27 Nov 202344.1144.3643.9544.0943.814,145,200
24 Nov 202343.9944.2543.7044.1843.902,414,400
22 Nov 202343.2043.8643.1143.8243.545,558,500
21 Nov 202343.0343.2542.5443.0142.743,916,100
20 Nov 202342.5043.1142.3142.9242.654,563,400
17 Nov 202342.6642.7742.1042.4442.1710,563,500
16 Nov 202343.7544.0442.5742.6642.398,093,800
15 Nov 202344.4044.8444.3544.5144.234,484,200
14 Nov 202343.9444.7943.9444.2443.964,148,800
14 Nov 20230.29 Dividend
13 Nov 202343.9644.2543.6944.1843.614,053,300
10 Nov 202343.9744.0743.5043.8943.322,896,400
09 Nov 202343.8944.0343.3543.8943.323,540,700
08 Nov 202344.7944.8043.5543.8743.305,201,200
07 Nov 202345.1045.3944.9045.1144.532,291,400
06 Nov 202345.3845.5545.1445.1644.583,822,900
03 Nov 202345.6045.9745.3545.3744.793,151,900
02 Nov 202345.1945.6444.9445.4044.813,077,600
01 Nov 202345.5645.7045.0445.3944.813,638,500
31 Oct 202345.0145.7344.8045.3744.793,911,400
30 Oct 202344.4045.1544.4044.9544.373,212,700
27 Oct 202344.6545.1144.2744.4343.863,369,000
26 Oct 202344.3444.9344.1644.7744.193,601,700
25 Oct 202343.6544.4243.6044.2943.722,958,500
24 Oct 202343.5843.8543.4343.6143.053,401,800
23 Oct 202343.9944.0443.1843.3242.763,660,300
20 Oct 202344.6244.6944.1344.1343.563,488,400
19 Oct 202344.1944.8244.1744.5043.934,327,800
18 Oct 202344.5844.9044.2144.2343.664,177,800
17 Oct 202344.2144.6744.1744.4943.922,919,200
16 Oct 202344.4744.6544.2144.2943.723,740,000
13 Oct 202344.3344.5344.0444.1643.594,039,500
12 Oct 202344.1944.5443.5844.2643.693,846,900
11 Oct 202344.8545.0743.6644.1943.625,080,500
10 Oct 202344.9545.3044.8344.8444.265,383,000
09 Oct 202343.4544.6443.4544.6244.054,720,000
06 Oct 202344.0844.1942.6243.4542.896,351,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...