$76.33 +0.24 (%) Kroger Co - NYSE

Mar. 27, 2015 | 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
3/27/201576.0476.7876.0176.332,497,667
3/26/201575.5076.7475.2576.093,321,319
3/25/201577.5577.5575.8575.923,769,257
3/24/201577.0077.5076.7577.173,197,297
3/23/201576.6577.7476.6576.942,647,482
3/20/201576.4477.0676.3576.835,134,417
3/19/201576.2376.4875.7476.403,451,474
3/18/201576.0276.1374.8175.805,085,912
3/17/201576.7276.8275.9076.003,963,487
3/16/201576.7577.6276.7477.054,590,703
3/13/201576.3076.7675.8476.353,623,538
3/12/201574.9876.4374.9876.296,044,055
3/11/201574.4774.7774.0474.714,238,274
3/10/201574.8474.9073.9774.004,034,522
3/9/201574.5075.3674.4175.074,791,722
3/6/201573.8574.6873.8074.357,158,339
3/5/201573.5074.9772.6074.3114,224,516
3/4/201569.4869.6869.0869.655,992,137
3/3/201570.5570.7269.6169.986,615,833
3/2/201571.0271.5070.7070.946,080,004
2/27/201571.9972.1170.8971.156,623,944
2/26/201572.3072.3871.9572.094,243,446
2/25/201572.7973.4172.0872.356,451,128
2/24/201573.1873.2672.6772.923,215,573
2/23/201572.8373.2272.8073.143,268,457
2/20/201572.5872.9272.3872.793,260,247
2/19/201573.3173.3172.2872.443,900,925
2/18/201573.0973.6073.0373.432,268,104
2/17/201572.5673.4472.3673.253,489,435
2/13/201572.4572.9072.3172.862,576,093
2/12/201571.9872.4771.7372.452,798,713
2/11/201571.6471.8071.2871.713,266,162
2/10/201571.2671.7370.8471.693,267,417
2/9/201571.5571.7270.5070.855,217,555
2/6/201571.6571.9171.2971.713,752,600
2/5/201571.5571.6571.3571.553,446,239
2/4/201570.5571.6170.4271.355,796,665
2/3/201569.9670.7569.7170.505,398,207
2/2/201569.0169.7468.3369.684,598,708
1/30/201568.8869.5268.8769.057,115,383
1/29/201568.7469.3568.4269.343,858,851
1/28/201569.7670.0668.6568.885,124,680
1/27/201568.4269.5768.3669.343,444,795
1/26/201567.9468.9567.9168.923,446,924
1/23/201567.7768.5167.7667.961,950,567
1/22/201567.1367.7166.7567.703,039,978
1/21/201566.4367.0266.2667.003,126,667
1/20/201567.2367.3466.2266.406,416,147
1/16/201566.5466.9866.3966.745,119,467
1/15/201566.1666.9065.8166.614,691,145
1/14/201565.6765.9565.3765.753,568,580
1/13/201566.2966.6965.4666.003,298,836
1/12/201565.8966.3465.3066.005,706,612
1/9/201566.1866.2565.6065.843,573,725
1/8/201565.3566.2465.2666.205,709,221
1/7/201563.5665.0463.2064.995,206,941
1/6/201563.2863.4262.3863.085,336,204
1/5/201563.4363.6262.8763.083,439,115
1/2/201564.1164.7063.2363.533,871,344
12/31/201464.5164.9864.1364.212,431,593
12/30/201464.3664.8364.3564.511,869,998
12/29/201464.2664.6464.0064.391,742,190
12/26/201464.2964.5764.2464.29956,998
12/24/201464.4364.5864.0564.05978,731
12/23/201464.5064.6263.7564.282,236,222
12/22/201463.6964.6763.6964.223,483,054
12/19/201463.9664.1363.4063.555,248,428
12/18/201463.0963.6562.8063.643,136,211
12/17/201461.7662.5761.3862.463,500,807
12/16/201461.5062.6561.4761.503,734,310
12/15/201461.6562.3561.3561.534,348,727
12/12/201461.3962.3461.2061.554,620,131
12/11/201461.4062.1961.4061.892,529,495
12/10/201462.3962.3961.3261.365,032,448
12/9/201461.0061.5060.4861.492,667,517
12/8/201461.0061.9860.7861.362,583,591
12/5/201460.9861.3360.7360.983,229,760
12/4/201460.5461.1659.6160.766,279,030
12/3/201459.6559.7258.5458.664,549,224
12/2/201459.9660.1959.2459.493,525,661
12/1/201459.8160.3259.6759.823,773,438
11/28/201459.6160.3859.5659.842,054,091
11/26/201458.8159.2758.5859.222,333,999
11/25/201458.5859.3858.2358.825,457,932
11/24/201458.5558.7958.4458.512,685,573
11/21/201458.7958.9858.2758.372,430,526
11/20/201458.3258.8358.0558.222,341,091
11/19/201458.7558.7558.3658.492,239,513
11/18/201458.2958.7058.1058.524,280,760
11/17/201457.7358.3857.7058.292,472,507
11/14/201458.4058.4157.6257.712,463,893
11/13/201458.5058.6558.0158.392,109,887
11/12/201458.0958.4957.2758.382,419,240
11/11/201458.7458.8258.0458.282,415,818
11/10/201457.8458.5757.7558.561,508,490
11/7/201457.6058.0757.4657.802,359,486
11/6/201457.7758.0857.3857.762,462,885
11/5/201457.7958.1557.2057.512,953,096
11/4/201456.5057.1256.4557.083,614,587
11/3/201455.7356.5355.7056.442,793,103
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center