The Kroger Co. (KR)
NYSE: KR · Real-Time Price · USD
57.61
-0.49 (-0.84%)
Nov 20, 2024, 4:00 PM EST - Market open
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 58.00 | 58.22 | 57.08 | 57.61 | 57.61 | -0.84% | 2,514,019 |
| Nov 19, 2024 | 58.28 | 58.49 | 57.48 | 58.10 | 58.10 | 0.07% | 6,200,498 |
| Nov 18, 2024 | 58.03 | 58.63 | 57.93 | 58.06 | 58.06 | 0.07% | 2,874,183 |
| Nov 15, 2024 | 58.87 | 59.20 | 57.95 | 58.02 | 58.02 | -1.79% | 3,632,647 |
| Nov 14, 2024 | 59.43 | 59.74 | 59.07 | 59.08 | 58.76 | -0.84% | 2,414,228 |
| Nov 13, 2024 | 59.53 | 60.00 | 59.21 | 59.58 | 59.25 | -0.17% | 1,924,722 |
| Nov 12, 2024 | 59.51 | 60.33 | 59.51 | 59.68 | 59.35 | 0.13% | 3,104,344 |
| Nov 11, 2024 | 59.91 | 60.35 | 59.47 | 59.60 | 59.27 | -0.52% | 5,398,742 |
| Nov 8, 2024 | 59.55 | 60.20 | 59.20 | 59.91 | 59.58 | 1.01% | 3,014,010 |
| Nov 7, 2024 | 59.86 | 60.25 | 59.30 | 59.31 | 58.99 | -0.82% | 3,518,885 |
| Nov 6, 2024 | 58.79 | 59.92 | 58.22 | 59.80 | 59.47 | 4.20% | 6,425,624 |
| Nov 5, 2024 | 56.28 | 57.48 | 56.25 | 57.39 | 57.08 | 1.99% | 2,459,473 |
| Nov 4, 2024 | 56.44 | 56.79 | 56.18 | 56.27 | 55.96 | -0.53% | 3,043,096 |
| Nov 1, 2024 | 56.32 | 56.68 | 56.00 | 56.57 | 56.26 | 1.43% | 3,062,433 |
| Oct 31, 2024 | 55.89 | 56.65 | 55.69 | 55.77 | 55.46 | 0.05% | 3,438,170 |
| Oct 30, 2024 | 55.90 | 56.49 | 55.60 | 55.74 | 55.43 | -0.45% | 2,921,307 |
| Oct 29, 2024 | 56.97 | 57.25 | 55.98 | 55.99 | 55.68 | -1.96% | 3,215,042 |
| Oct 28, 2024 | 57.35 | 57.59 | 57.07 | 57.11 | 56.80 | -0.45% | 2,801,035 |
| Oct 25, 2024 | 57.60 | 58.28 | 57.28 | 57.37 | 57.06 | 1.20% | 4,249,881 |
| Oct 24, 2024 | 57.57 | 57.69 | 56.66 | 56.69 | 56.38 | -1.61% | 3,580,857 |
| Oct 23, 2024 | 56.33 | 57.71 | 56.19 | 57.62 | 57.30 | 2.11% | 4,041,607 |
| Oct 22, 2024 | 56.30 | 56.58 | 55.76 | 56.43 | 56.12 | 0.16% | 2,398,238 |
| Oct 21, 2024 | 56.85 | 57.21 | 56.25 | 56.34 | 56.03 | -0.34% | 2,469,919 |
| Oct 18, 2024 | 56.76 | 56.76 | 56.01 | 56.53 | 56.22 | -0.02% | 2,207,566 |
| Oct 17, 2024 | 56.80 | 56.93 | 56.12 | 56.54 | 56.23 | -0.19% | 2,963,711 |
| Oct 16, 2024 | 55.91 | 56.80 | 55.86 | 56.65 | 56.34 | 0.91% | 2,948,013 |
| Oct 15, 2024 | 55.27 | 56.85 | 55.19 | 56.14 | 55.83 | 1.57% | 2,979,886 |
| Oct 14, 2024 | 55.26 | 55.42 | 54.88 | 55.27 | 54.97 | -0.16% | 2,666,147 |
| Oct 11, 2024 | 55.36 | 55.64 | 55.16 | 55.36 | 55.06 | 0.27% | 2,179,146 |
| Oct 10, 2024 | 56.26 | 56.48 | 54.97 | 55.21 | 54.91 | -1.67% | 2,647,382 |
| Oct 9, 2024 | 56.05 | 56.34 | 55.85 | 56.15 | 55.84 | 0.27% | 2,594,361 |
| Oct 8, 2024 | 55.84 | 56.22 | 55.57 | 56.00 | 55.69 | 0.07% | 2,228,556 |
| Oct 7, 2024 | 56.10 | 56.11 | 55.55 | 55.96 | 55.65 | 0.13% | 2,761,043 |
| Oct 4, 2024 | 55.69 | 56.24 | 55.65 | 55.89 | 55.58 | 0.49% | 3,038,966 |
| Oct 3, 2024 | 56.09 | 56.12 | 55.39 | 55.62 | 55.32 | -0.84% | 3,329,314 |
| Oct 2, 2024 | 56.87 | 57.19 | 56.03 | 56.09 | 55.78 | -1.09% | 3,872,894 |
| Oct 1, 2024 | 57.12 | 57.37 | 56.59 | 56.71 | 56.40 | -1.03% | 4,337,566 |
| Sep 30, 2024 | 56.58 | 57.38 | 56.34 | 57.30 | 56.99 | 1.38% | 4,006,895 |
| Sep 27, 2024 | 55.61 | 56.82 | 55.45 | 56.52 | 56.21 | 1.89% | 3,299,652 |
| Sep 26, 2024 | 56.42 | 56.64 | 55.29 | 55.47 | 55.17 | -2.00% | 5,119,855 |
| Sep 25, 2024 | 56.16 | 56.80 | 55.85 | 56.60 | 56.29 | 0.96% | 3,374,576 |
| Sep 24, 2024 | 56.24 | 56.31 | 55.83 | 56.06 | 55.75 | -0.14% | 3,625,212 |
| Sep 23, 2024 | 55.18 | 56.25 | 55.02 | 56.14 | 55.83 | 1.35% | 2,893,130 |
| Sep 20, 2024 | 54.83 | 55.85 | 54.83 | 55.39 | 55.09 | 1.02% | 9,187,110 |
| Sep 19, 2024 | 54.65 | 55.37 | 54.56 | 54.83 | 54.53 | 0.38% | 5,417,370 |
| Sep 18, 2024 | 55.06 | 55.31 | 54.60 | 54.62 | 54.32 | -0.76% | 3,249,849 |
| Sep 17, 2024 | 56.04 | 56.23 | 54.98 | 55.04 | 54.74 | -2.05% | 2,780,304 |
| Sep 16, 2024 | 56.00 | 56.61 | 55.78 | 56.19 | 55.88 | 0.50% | 3,860,343 |
| Sep 13, 2024 | 55.26 | 55.93 | 54.51 | 55.91 | 55.60 | 1.29% | 5,607,388 |
| Sep 12, 2024 | 52.38 | 55.24 | 51.52 | 55.20 | 54.90 | 7.18% | 9,956,548 |
| Sep 11, 2024 | 51.48 | 51.77 | 50.69 | 51.50 | 51.22 | -1.53% | 5,263,359 |
| Sep 10, 2024 | 52.23 | 52.53 | 51.77 | 52.30 | 52.01 | 0.63% | 4,034,460 |
| Sep 9, 2024 | 52.12 | 52.58 | 51.90 | 51.97 | 51.69 | -0.57% | 6,705,255 |
| Sep 6, 2024 | 53.22 | 53.46 | 52.24 | 52.27 | 51.98 | -2.06% | 6,632,147 |
| Sep 5, 2024 | 53.45 | 53.60 | 52.41 | 53.37 | 53.08 | 0.02% | 4,623,688 |
| Sep 4, 2024 | 53.97 | 55.05 | 52.98 | 53.36 | 53.07 | -0.63% | 3,981,993 |
| Sep 3, 2024 | 53.28 | 53.82 | 53.08 | 53.70 | 53.41 | 0.92% | 5,003,038 |
| Aug 30, 2024 | 52.56 | 53.32 | 52.44 | 53.21 | 52.92 | 1.35% | 4,417,168 |
| Aug 29, 2024 | 53.26 | 53.26 | 52.11 | 52.50 | 52.21 | -1.43% | 3,433,393 |
| Aug 28, 2024 | 52.75 | 53.49 | 52.61 | 53.26 | 52.97 | 1.02% | 4,222,526 |
| Aug 27, 2024 | 52.87 | 52.98 | 52.40 | 52.72 | 52.43 | -0.09% | 3,780,997 |
| Aug 26, 2024 | 52.13 | 53.16 | 52.03 | 52.77 | 52.48 | 1.58% | 3,822,932 |
| Aug 23, 2024 | 52.34 | 52.44 | 51.65 | 51.95 | 51.67 | -0.52% | 2,818,462 |
| Aug 22, 2024 | 52.67 | 52.67 | 51.74 | 52.22 | 51.93 | -0.93% | 3,756,225 |
| Aug 21, 2024 | 52.64 | 52.99 | 52.29 | 52.71 | 52.42 | 1.29% | 6,251,523 |
| Aug 20, 2024 | 52.76 | 52.80 | 51.50 | 52.04 | 51.76 | -1.36% | 5,357,184 |
| Aug 19, 2024 | 53.06 | 53.16 | 52.70 | 52.76 | 52.47 | -0.81% | 4,130,258 |
| Aug 16, 2024 | 52.89 | 53.21 | 52.61 | 53.19 | 52.90 | 0.57% | 2,874,806 |
| Aug 15, 2024 | 53.14 | 53.36 | 52.55 | 52.89 | 52.60 | 0.36% | 4,137,504 |
| Aug 14, 2024 | 52.60 | 52.77 | 52.24 | 52.70 | 52.10 | 0.17% | 4,912,101 |
| Aug 13, 2024 | 53.20 | 53.28 | 51.67 | 52.61 | 52.01 | -1.18% | 4,244,901 |
| Aug 12, 2024 | 53.92 | 54.03 | 53.18 | 53.24 | 52.63 | -1.26% | 2,698,260 |
| Aug 9, 2024 | 54.14 | 54.23 | 53.60 | 53.92 | 53.30 | -0.74% | 2,847,448 |
| Aug 8, 2024 | 53.88 | 54.58 | 53.88 | 54.32 | 53.70 | 0.78% | 3,142,096 |
| Aug 7, 2024 | 54.52 | 55.00 | 53.89 | 53.90 | 53.28 | -0.42% | 3,624,979 |
| Aug 6, 2024 | 54.14 | 54.85 | 54.00 | 54.13 | 53.51 | 0.43% | 4,505,066 |
| Aug 5, 2024 | 54.32 | 55.14 | 53.67 | 53.90 | 53.28 | -0.79% | 4,596,364 |
| Aug 2, 2024 | 55.33 | 55.80 | 53.83 | 54.33 | 53.71 | -1.38% | 4,284,804 |
| Aug 1, 2024 | 54.87 | 55.32 | 54.38 | 55.09 | 54.46 | 1.08% | 3,082,025 |
| Jul 31, 2024 | 54.28 | 54.92 | 54.24 | 54.50 | 53.88 | -0.37% | 2,906,393 |
| Jul 30, 2024 | 54.29 | 55.20 | 54.19 | 54.70 | 54.07 | 0.92% | 3,502,524 |
| Jul 29, 2024 | 54.15 | 54.50 | 53.76 | 54.20 | 53.58 | -0.13% | 3,526,213 |
| Jul 26, 2024 | 53.32 | 54.43 | 53.28 | 54.27 | 53.65 | 1.80% | 2,552,485 |
| Jul 25, 2024 | 54.25 | 54.81 | 53.30 | 53.31 | 52.70 | -1.61% | 3,207,040 |
| Jul 24, 2024 | 53.94 | 54.29 | 53.28 | 54.18 | 53.56 | 0.63% | 3,841,739 |
| Jul 23, 2024 | 54.84 | 54.85 | 53.62 | 53.84 | 53.22 | -1.86% | 3,028,399 |
| Jul 22, 2024 | 54.65 | 54.97 | 54.60 | 54.86 | 54.23 | 0.64% | 4,315,084 |
| Jul 19, 2024 | 55.00 | 55.00 | 54.27 | 54.51 | 53.89 | -0.55% | 2,775,112 |
| Jul 18, 2024 | 54.50 | 54.97 | 54.22 | 54.81 | 54.18 | 0.02% | 3,255,245 |
| Jul 17, 2024 | 53.56 | 54.98 | 53.53 | 54.80 | 54.17 | 2.24% | 6,248,704 |
| Jul 16, 2024 | 52.19 | 53.66 | 52.12 | 53.60 | 52.99 | 2.84% | 4,125,890 |
| Jul 15, 2024 | 52.50 | 52.62 | 52.11 | 52.12 | 51.52 | -0.70% | 3,734,256 |
| Jul 12, 2024 | 52.83 | 53.02 | 52.44 | 52.49 | 51.89 | -0.49% | 3,586,450 |
| Jul 11, 2024 | 52.58 | 52.80 | 52.40 | 52.75 | 52.15 | -0.45% | 4,435,113 |
| Jul 10, 2024 | 52.33 | 53.20 | 52.10 | 52.99 | 52.38 | 2.18% | 5,440,229 |
| Jul 9, 2024 | 51.90 | 52.43 | 51.73 | 51.86 | 51.27 | -0.15% | 5,515,177 |
| Jul 8, 2024 | 51.84 | 52.05 | 51.55 | 51.94 | 51.34 | 0.19% | 5,259,443 |
| Jul 5, 2024 | 50.77 | 51.89 | 50.75 | 51.84 | 51.25 | 2.15% | 4,668,557 |
| Jul 3, 2024 | 50.55 | 51.08 | 50.37 | 50.75 | 50.17 | 0.63% | 3,191,500 |
| Jul 2, 2024 | 50.56 | 51.16 | 50.26 | 50.43 | 49.85 | -0.26% | 7,073,301 |