The Kroger Co. (KR)
NYSE: KR · Real-Time Price · USD
56.46
-0.12 (-0.20%)
Nov 4, 2024, 1:04 PM EST - Market open

The Kroger Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202456.3256.6856.0056.5756.571.43%3,062,433
Oct 31, 202455.8956.6555.6955.7755.770.05%3,438,170
Oct 30, 202455.9056.4955.6055.7455.74-0.45%2,921,307
Oct 29, 202456.9757.2555.9855.9955.99-1.96%3,215,042
Oct 28, 202457.3557.5957.0757.1157.11-0.45%2,801,035
Oct 25, 202457.6058.2857.2857.3757.371.20%4,249,881
Oct 24, 202457.5757.6956.6656.6956.69-1.61%3,580,857
Oct 23, 202456.3357.7156.1957.6257.622.11%4,041,607
Oct 22, 202456.3056.5855.7656.4356.430.16%2,398,238
Oct 21, 202456.8557.2156.2556.3456.34-0.34%2,469,919
Oct 18, 202456.7656.7656.0156.5356.53-0.02%2,207,566
Oct 17, 202456.8056.9356.1256.5456.54-0.19%2,963,711
Oct 16, 202455.9156.8055.8656.6556.650.91%2,948,013
Oct 15, 202455.2756.8555.1956.1456.141.57%2,979,886
Oct 14, 202455.2655.4254.8855.2755.27-0.16%2,666,147
Oct 11, 202455.3655.6455.1655.3655.360.27%2,179,146
Oct 10, 202456.2656.4854.9755.2155.21-1.67%2,647,382
Oct 9, 202456.0556.3455.8556.1556.150.27%2,594,361
Oct 8, 202455.8456.2255.5756.0056.000.07%2,228,556
Oct 7, 202456.1056.1155.5555.9655.960.13%2,761,043
Oct 4, 202455.6956.2455.6555.8955.890.49%3,038,966
Oct 3, 202456.0956.1255.3955.6255.62-0.84%3,329,314
Oct 2, 202456.8757.1956.0356.0956.09-1.09%3,872,894
Oct 1, 202457.1257.3756.5956.7156.71-1.03%4,337,566
Sep 30, 202456.5857.3856.3457.3057.301.38%4,006,895
Sep 27, 202455.6156.8255.4556.5256.521.89%3,299,652
Sep 26, 202456.4256.6455.2955.4755.47-2.00%5,119,855
Sep 25, 202456.1656.8055.8556.6056.600.96%3,374,576
Sep 24, 202456.2456.3155.8356.0656.06-0.14%3,625,212
Sep 23, 202455.1856.2555.0256.1456.141.35%2,893,130
Sep 20, 202454.8355.8554.8355.3955.391.02%9,187,110
Sep 19, 202454.6555.3754.5654.8354.830.38%5,417,370
Sep 18, 202455.0655.3154.6054.6254.62-0.76%3,249,849
Sep 17, 202456.0456.2354.9855.0455.04-2.05%2,780,304
Sep 16, 202456.0056.6155.7856.1956.190.50%3,860,343
Sep 13, 202455.2655.9354.5155.9155.911.29%5,607,388
Sep 12, 202452.3855.2451.5255.2055.207.18%9,956,548
Sep 11, 202451.4851.7750.6951.5051.50-1.53%5,263,359
Sep 10, 202452.2352.5351.7752.3052.300.63%4,034,460
Sep 9, 202452.1252.5851.9051.9751.97-0.57%6,705,255
Sep 6, 202453.2253.4652.2452.2752.27-2.06%6,632,147
Sep 5, 202453.4553.6052.4153.3753.370.02%4,623,688
Sep 4, 202453.9755.0552.9853.3653.36-0.63%3,981,993
Sep 3, 202453.2853.8253.0853.7053.700.92%5,003,038
Aug 30, 202452.5653.3252.4453.2153.211.35%4,417,168
Aug 29, 202453.2653.2652.1152.5052.50-1.43%3,433,393
Aug 28, 202452.7553.4952.6153.2653.261.02%4,222,526
Aug 27, 202452.8752.9852.4052.7252.72-0.09%3,780,997
Aug 26, 202452.1353.1652.0352.7752.771.58%3,822,932
Aug 23, 202452.3452.4451.6551.9551.95-0.52%2,818,462
Aug 22, 202452.6752.6751.7452.2252.22-0.93%3,756,225
Aug 21, 202452.6452.9952.2952.7152.711.29%6,251,523
Aug 20, 202452.7652.8051.5052.0452.04-1.36%5,357,184
Aug 19, 202453.0653.1652.7052.7652.76-0.81%4,130,258
Aug 16, 202452.8953.2152.6153.1953.190.57%2,874,806
Aug 15, 202453.1453.3652.5552.8952.890.36%4,137,504
Aug 14, 202452.6052.7752.2452.7052.380.17%4,912,101
Aug 13, 202453.2053.2851.6752.6152.29-1.18%4,244,901
Aug 12, 202453.9254.0353.1853.2452.92-1.26%2,698,260
Aug 9, 202454.1454.2353.6053.9253.60-0.74%2,847,448
Aug 8, 202453.8854.5853.8854.3253.990.78%3,142,096
Aug 7, 202454.5255.0053.8953.9053.58-0.42%3,624,979
Aug 6, 202454.1454.8554.0054.1353.800.43%4,505,066
Aug 5, 202454.3255.1453.6753.9053.58-0.79%4,596,364
Aug 2, 202455.3355.8053.8354.3354.00-1.38%4,284,804
Aug 1, 202454.8755.3254.3855.0954.761.08%3,082,025
Jul 31, 202454.2854.9254.2454.5054.17-0.37%2,906,393
Jul 30, 202454.2955.2054.1954.7054.370.92%3,502,524
Jul 29, 202454.1554.5053.7654.2053.87-0.13%3,526,213
Jul 26, 202453.3254.4353.2854.2753.941.80%2,552,485
Jul 25, 202454.2554.8153.3053.3152.99-1.61%3,207,040
Jul 24, 202453.9454.2953.2854.1853.850.63%3,841,739
Jul 23, 202454.8454.8553.6253.8453.52-1.86%3,028,399
Jul 22, 202454.6554.9754.6054.8654.530.64%4,315,084
Jul 19, 202455.0055.0054.2754.5154.18-0.55%2,775,112
Jul 18, 202454.5054.9754.2254.8154.480.02%3,255,245
Jul 17, 202453.5654.9853.5354.8054.472.24%6,248,704
Jul 16, 202452.1953.6652.1253.6053.282.84%4,125,890
Jul 15, 202452.5052.6252.1152.1251.81-0.70%3,734,256
Jul 12, 202452.8353.0252.4452.4952.17-0.49%3,586,450
Jul 11, 202452.5852.8052.4052.7552.43-0.45%4,435,113
Jul 10, 202452.3353.2052.1052.9952.672.18%5,440,229
Jul 9, 202451.9052.4351.7351.8651.55-0.15%5,515,177
Jul 8, 202451.8452.0551.5551.9451.630.19%5,259,443
Jul 5, 202450.7751.8950.7551.8451.532.15%4,668,557
Jul 3, 202450.5551.0850.3750.7550.450.63%3,191,500
Jul 2, 202450.5651.1650.2650.4350.13-0.26%7,073,301
Jul 1, 202449.9650.5849.7450.5650.261.26%7,877,443
Jun 28, 202449.5450.0249.4149.9349.631.13%6,628,674
Jun 27, 202449.3049.3949.0449.3749.07-0.02%5,229,371
Jun 26, 202449.3649.5949.0549.3849.08-0.88%5,280,373
Jun 25, 202449.7250.0449.4649.8249.52-0.40%4,626,373
Jun 24, 202450.1550.4449.9750.0249.72-0.38%11,728,039
Jun 21, 202450.5651.0349.9250.2149.91-0.14%16,746,540
Jun 20, 202453.0753.3249.7250.2849.98-3.27%16,483,587
Jun 18, 202452.3052.7951.8151.9851.671.82%11,160,009
Jun 17, 202450.3951.0650.3151.0550.741.33%5,695,631
Jun 14, 202450.2750.4950.0150.3850.08-0.28%4,958,753
Jun 13, 202450.5150.8049.6950.5250.220.70%6,520,899
Jun 12, 202451.1251.4150.1550.1749.87-2.34%4,614,901