$52.15 -0.34 (%) Kroger Co - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KR historical data

Date Open High Low Close Volume
9/18/201452.3952.5552.1752.492,279,857
9/17/201452.1852.5552.0852.302,374,960
9/16/201451.4552.4551.4252.223,413,275
9/15/201451.8451.8651.4251.553,001,446
9/12/201452.1752.1851.4551.835,928,969
9/11/201452.5952.7051.1852.176,551,192
9/10/201451.7552.0351.3951.873,347,051
9/9/201452.5752.5951.6851.742,410,830
9/8/201452.3352.7251.9452.172,516,431
9/5/201451.8352.4351.7652.412,154,480
9/4/201451.5952.2451.5651.852,087,398
9/3/201451.6251.7251.4551.602,111,698
9/2/201451.0351.6050.9751.332,392,150
8/29/201451.1151.1150.8050.982,183,470
8/28/201450.7551.0850.6951.001,940,735
8/27/201450.4350.8750.2650.861,919,835
8/26/201450.2950.6350.1350.482,228,430
8/25/201450.5650.6550.0250.131,972,666
8/22/201450.4550.6750.2050.301,962,763
8/21/201450.5350.7150.4250.451,779,663
8/20/201450.4350.5850.0250.531,946,518
8/19/201450.2250.5749.9850.403,259,327
8/18/201450.3450.4850.0650.192,795,544
8/15/201450.5550.7449.9350.172,871,569
8/14/201449.8450.5749.6650.551,791,020
8/13/201450.0350.1649.7149.742,615,306
8/12/201450.1750.3550.0050.112,111,974
8/11/201449.5950.4449.5950.252,170,565
8/8/201448.9749.4748.8549.411,226,164
8/7/201449.5349.5348.8348.971,382,210
8/6/201448.6949.4448.5849.222,483,283
8/5/201449.0549.5448.5948.712,151,243
8/4/201449.3249.4349.0049.361,606,204
8/1/201449.0049.4148.8849.252,049,884
7/31/201449.5449.5448.9648.982,469,191
7/30/201450.3650.4549.7049.733,732,937
7/29/201450.4450.5350.1650.262,766,075
7/28/201450.7550.9450.1250.132,240,370
7/25/201450.9051.0850.6250.711,918,902
7/24/201450.3251.4950.2451.002,809,339
7/23/201450.2450.3149.7850.172,237,490
7/22/201449.6250.2949.5650.173,932,249
7/21/201449.4849.7549.4249.481,613,772
7/18/201449.2749.6849.1849.602,025,424
7/17/201449.0049.4948.8849.282,479,886
7/16/201449.1349.3649.0349.352,149,201
7/15/201449.6249.6749.0649.333,100,430
7/14/201448.9749.3048.8949.262,675,850
7/11/201448.9949.1548.7848.822,772,110
7/10/201448.9149.2148.8148.972,430,241
7/9/201449.2649.4348.9449.293,258,133
7/8/201449.3849.5048.8148.973,414,643
7/7/201449.5049.6849.2249.471,930,196
7/3/201449.5749.9949.4649.662,014,447
7/2/201449.4349.6849.1649.432,564,676
7/1/201449.2049.8049.1149.532,740,809
6/30/201449.7149.8949.3449.433,346,406
6/27/201449.4849.9549.2149.924,274,422
6/26/201449.2549.7649.0249.393,435,765
6/25/201449.2249.4249.0249.223,239,264
6/24/201449.2949.5049.0949.172,683,986
6/23/201449.6049.7649.3249.402,540,508
6/20/201449.9150.2049.6149.847,644,459
6/19/201449.9550.2049.3149.667,839,358
6/18/201446.8747.2846.7747.273,499,253
6/17/201447.1547.4446.8446.893,174,610
6/16/201447.1347.3846.9747.082,616,962
6/13/201447.3347.4847.0547.151,627,078
6/12/201447.8447.8547.0647.243,076,892
6/11/201448.0548.2747.4948.013,451,328
6/10/201448.4148.4347.5747.912,850,497
6/9/201448.1348.5648.1248.462,043,802
6/6/201448.2248.4348.0648.132,594,860
6/5/201447.9948.3547.8148.182,316,251
6/4/201447.7648.1947.6448.041,490,775
6/3/201447.6147.9347.3647.853,105,365
6/2/201447.8047.9047.2447.512,481,291
5/30/201446.6847.7746.6847.742,883,167
5/29/201446.8847.0346.5046.704,151,942
5/28/201446.9647.1946.6946.691,830,541
5/27/201446.9447.0146.7547.001,552,942
5/23/201446.4246.8746.2746.851,848,542
5/22/201447.8547.9046.2846.314,002,320
5/21/201446.6947.0746.6346.993,227,959
5/20/201446.7346.9446.4446.542,776,372
5/19/201446.9147.0946.6646.812,684,565
5/16/201446.3647.1246.3646.995,259,013
5/15/201446.4746.6145.9746.293,512,952
5/14/201446.4446.9346.4246.672,738,011
5/13/201446.5046.7646.3046.592,800,972
5/12/201446.5546.7946.4346.693,292,457
5/9/201446.1046.4946.1046.362,899,583
5/8/201446.2846.8046.0046.054,565,664
5/7/201445.9946.4445.3146.355,040,871
5/6/201446.3446.5346.1346.393,764,269
5/5/201446.3646.6446.1946.453,010,070
5/2/201446.1446.7545.9746.515,491,731
5/1/201446.1146.3345.8846.173,441,212
4/30/201445.4946.0445.3446.043,205,931
4/29/201445.6745.8945.5345.552,886,444
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center