Advertisement
U.S. markets close in 6 hours 25 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
57.28+0.38 (+0.67%)
As of 09:35AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202456.4357.2957.1257.2857.28401,906
Mar 27, 202456.4356.9356.2556.9056.903,992,500
Mar 26, 202456.0756.7355.9756.3956.394,238,700
Mar 25, 202456.6156.7855.8755.9655.964,511,900
Mar 22, 202457.2557.2656.4756.5556.553,618,800
Mar 21, 202456.9357.1456.4757.0257.027,042,300
Mar 20, 202456.4856.8456.3156.8356.833,157,200
Mar 19, 202456.4056.8656.3156.4856.485,342,100
Mar 18, 202455.7556.2955.5956.1956.194,022,000
Mar 15, 202455.2856.4555.2656.0656.067,875,600
Mar 14, 202455.9756.2055.1755.5155.515,442,900
Mar 13, 202455.3556.1255.2356.0856.084,753,300
Mar 12, 202455.0055.7554.9755.3155.315,802,300
Mar 11, 202455.8756.0854.9154.9954.996,773,400
Mar 08, 202455.4856.0454.8155.9755.979,642,000
Mar 07, 202452.2555.5451.7355.4855.4817,767,300
Mar 06, 202449.7150.6549.4350.4950.497,733,400
Mar 05, 202449.6350.2149.4549.4849.485,373,700
Mar 04, 202449.1250.0349.0049.3749.375,310,500
Mar 01, 202449.5949.7049.0449.1649.165,464,700
Feb 29, 202448.4549.7948.2149.6149.6110,687,600
Feb 28, 202448.6348.9048.4048.5348.534,138,500
Feb 27, 202447.6548.6547.3548.3748.375,086,600
Feb 26, 202448.1948.1947.1547.2647.266,323,700
Feb 23, 202447.9648.4447.7648.2148.213,416,700
Feb 22, 202447.7047.9446.9647.8447.844,769,400
Feb 21, 202448.0548.1547.6647.8147.813,851,000
Feb 20, 202448.2648.9747.9648.0048.006,179,300
Feb 16, 202447.0047.7446.8347.6447.645,545,400
Feb 15, 202445.9046.8845.8846.8746.875,182,700
Feb 14, 202445.2745.7745.1745.6945.694,942,300
Feb 14, 20240.29 Dividend
Feb 13, 202445.8946.1845.3445.5745.285,365,600
Feb 12, 202445.3845.9645.3645.8445.553,343,100
Feb 09, 202445.3045.5545.1145.4145.123,195,500
Feb 08, 202444.5145.5044.4945.4445.156,478,300
Feb 07, 202445.0545.1944.4844.6244.344,861,600
Feb 06, 202445.6945.7544.9044.9944.706,758,900
Feb 05, 202446.0446.5145.9345.9945.704,331,800
Feb 02, 202446.7546.8145.9146.1445.855,814,700
Feb 01, 202446.0546.7545.4246.7146.414,087,500
Jan 31, 202446.7646.8246.0246.1445.855,680,200
Jan 30, 202446.5246.7046.1546.6546.352,718,100
Jan 29, 202446.4046.6346.2346.5346.233,667,200
Jan 26, 202446.5046.6546.2146.3046.013,368,300
Jan 25, 202446.3146.4445.9946.4346.133,522,400
Jan 24, 202446.2346.3545.8946.1045.813,975,600
Jan 23, 202445.9446.3645.9046.2545.963,086,300
Jan 22, 202445.9346.1945.8045.9345.644,195,200
Jan 19, 202446.2846.3145.5045.9445.654,887,900
Jan 18, 202446.1346.3045.5846.1545.864,214,900
Jan 17, 202446.4746.9746.2846.5346.234,410,500
Jan 16, 202446.2146.4745.9046.4146.114,570,600
Jan 12, 202445.9346.0445.7546.0345.742,983,300
Jan 11, 202446.2846.3345.5345.8545.563,319,900
Jan 10, 202446.0746.4845.8946.1445.852,970,900
Jan 09, 202446.0146.2845.4646.2445.953,357,500
Jan 08, 202445.8446.0045.5745.9745.683,625,600
Jan 05, 202445.9446.2045.6346.0545.763,598,900
Jan 04, 202446.5846.6845.8145.9045.614,587,200
Jan 03, 202446.6946.9946.4446.5246.224,493,700
Jan 02, 202445.6846.5345.5946.2745.984,977,100
Dec 29, 202345.2745.7245.1345.7145.423,424,400
Dec 28, 202345.1745.3845.0045.1744.882,051,000
Dec 27, 202345.3045.3345.0345.2144.922,929,500
Dec 26, 202345.0545.4044.9145.2244.932,851,200
Dec 22, 202345.0045.4244.8445.1444.852,444,000
Dec 21, 202345.1145.3744.5845.0244.733,408,800
Dec 20, 202344.8845.2944.5245.0044.714,541,100
Dec 19, 202345.3845.4544.7645.0744.785,410,800
Dec 18, 202344.3745.5544.0745.5345.247,225,800
Dec 15, 202343.6444.4643.5444.1143.8318,723,200
Dec 14, 202344.6044.6843.5143.5943.318,067,300
Dec 13, 202344.2544.7344.0144.7244.445,002,600
Dec 12, 202345.1745.1744.1144.2543.974,237,700
Dec 11, 202344.6745.1644.2545.0944.804,328,400
Dec 08, 202344.8745.1944.5544.5844.302,819,800
Dec 07, 202344.6644.9644.3744.8044.513,399,900
Dec 06, 202344.4544.6544.2144.5444.264,029,300
Dec 05, 202344.8144.8544.3744.5144.234,036,800
Dec 04, 202344.5545.5544.4644.6744.395,079,100
Dec 01, 202344.5144.7643.7144.6044.326,251,400
Nov 30, 202343.5544.9542.9744.2743.9916,309,400
Nov 29, 202343.8743.9443.4543.6443.368,349,900
Nov 28, 202343.8944.0943.6743.9243.645,242,600
Nov 27, 202344.1144.3643.9544.0943.814,145,200
Nov 24, 202343.9944.2543.7044.1843.902,414,400
Nov 22, 202343.2043.8643.1143.8243.545,558,500
Nov 21, 202343.0343.2542.5443.0142.743,916,100
Nov 20, 202342.5043.1142.3142.9242.654,563,400
Nov 17, 202342.6642.7742.1042.4442.1710,563,500
Nov 16, 202343.7544.0442.5742.6642.398,093,800
Nov 15, 202344.4044.8444.3544.5144.234,484,200
Nov 14, 202343.9444.7943.9444.2443.964,148,800
Nov 14, 20230.29 Dividend
Nov 13, 202343.9644.2543.6944.1843.614,053,300
Nov 10, 202343.9744.0743.5043.8943.322,896,400
Nov 09, 202343.8944.0343.3543.8943.323,540,700
Nov 08, 202344.7944.8043.5543.8743.305,201,200
Nov 07, 202345.1045.3944.9045.1144.532,291,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...