$29.50 -0.34 (%) Kroger Co - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
9/29/201629.8429.8629.4929.5012,814,470
9/28/201629.9730.1229.6829.8410,820,068
9/27/201630.0530.1729.8429.909,877,324
9/26/201630.3830.4730.0630.087,379,816
9/23/201630.7930.9030.4430.458,599,347
9/22/201630.8631.0130.6730.7512,273,875
9/21/201631.1731.2530.6230.8412,447,064
9/20/201630.9531.3830.9331.096,114,251
9/19/201631.0631.2630.7530.7910,627,974
9/16/201631.3031.3530.8431.0811,413,877
9/15/201630.7631.2730.4631.2510,403,720
9/14/201630.9531.1130.6630.719,833,988
9/13/201630.8131.1630.4530.9514,350,870
9/12/201631.4131.5330.7030.8920,385,024
9/9/201631.0531.9131.0531.5119,170,199
9/8/201631.0031.7330.7031.3118,294,901
9/7/201631.6631.7531.1031.3219,365,459
9/6/201632.5832.7132.1732.676,778,418
9/2/201632.1432.8132.0132.507,494,914
9/1/201632.1032.1531.8131.967,468,377
8/31/201632.1632.2931.9131.999,102,822
8/30/201632.4032.5032.0932.165,044,566
8/29/201632.4632.7232.1732.337,667,324
8/26/201632.7732.9432.4632.686,549,126
8/25/201632.8533.0632.6732.767,845,454
8/24/201632.2533.2432.2132.9912,246,480
8/23/201632.5832.9832.2532.2511,039,624
8/22/201632.6432.8932.4532.867,744,649
8/19/201632.4732.8132.3532.618,885,793
8/18/201631.9632.6231.8732.4612,233,101
8/17/201632.1232.2131.4531.889,413,301
8/16/201632.5432.5432.0632.1011,198,173
8/15/201632.6332.9732.4632.739,027,511
8/12/201632.4232.6232.2332.587,395,168
8/11/201632.5532.8532.0232.309,605,632
8/10/201632.3832.6332.2732.5012,735,411
8/9/201632.3832.8632.2632.2911,696,393
8/8/201632.6232.7132.2732.3111,837,880
8/5/201632.6532.9132.4232.6210,343,217
8/4/201633.2033.2832.1132.5512,247,270
8/3/201632.6933.5332.6433.2010,630,558
8/2/201633.4533.8032.4932.6118,255,367
8/1/201634.2034.3433.8834.019,742,438
7/29/201634.3034.4033.8134.1919,149,521
7/28/201635.2335.2434.3834.4014,382,932
7/27/201636.3236.3735.5435.576,228,834
7/26/201636.1636.4635.8136.426,968,302
7/25/201635.7335.7935.4235.795,385,384
7/22/201636.1336.2035.8035.983,295,681
7/21/201636.2936.3235.8235.963,735,697
7/20/201636.3936.5536.0936.404,127,015
7/19/201636.3036.4536.0536.214,820,360
7/18/201636.6936.8536.3036.348,563,976
7/15/201637.0537.2636.4436.717,754,061
7/14/201637.4837.6237.1037.306,840,358
7/13/201637.3437.6437.1637.485,704,656
7/12/201637.5637.5736.9837.394,572,984
7/11/201637.8737.9737.4837.545,871,190
7/8/201637.5637.8837.5037.865,792,452
7/7/201637.5137.7237.1937.328,280,638
7/6/201637.3137.6537.2837.589,419,287
7/5/201636.6037.4036.5537.338,543,423
7/1/201636.8936.9936.5436.557,120,961
6/30/201636.4536.7936.0436.7910,256,336
6/29/201636.3536.6536.2436.457,589,547
6/28/201636.8137.0035.8836.0511,941,527
6/27/201634.8836.8734.7536.6219,495,772
6/24/201634.0035.5033.9035.1414,689,510
6/23/201634.5434.6734.3534.678,560,659
6/22/201634.5034.5434.0834.2216,952,518
6/21/201634.7534.8234.2834.4713,322,825
6/20/201635.3035.6734.7134.719,017,936
6/17/201635.3735.5034.5235.1816,578,186
6/16/201636.9836.9835.3535.4719,033,986
6/15/201635.4836.0135.1435.7113,499,785
6/14/201635.9636.1835.4135.768,840,455
6/13/201636.4536.5635.9236.149,025,251
6/10/201636.3837.0036.1736.817,768,815
6/9/201636.5036.8036.3236.587,083,524
6/8/201636.3136.7036.1736.525,173,352
6/7/201636.1136.5235.9236.293,577,233
6/6/201636.2236.4235.9936.023,684,296
6/3/201636.2036.3536.0036.254,697,144
6/2/201636.3036.5236.0936.445,361,404
6/1/201635.7936.4635.6836.427,869,284
5/31/201635.7236.0535.6235.769,953,485
5/27/201635.7335.7335.3735.715,271,196
5/26/201634.9935.7134.9535.596,631,481
5/25/201635.5535.6934.8334.946,992,724
5/24/201634.8235.5534.7935.527,772,337
5/23/201634.6534.9534.6234.805,940,344
5/20/201634.9534.9534.4734.626,174,013
5/19/201634.4934.9134.3034.838,330,435
5/18/201634.3034.4933.6234.379,784,570
5/17/201634.6434.8234.3134.465,443,882
5/16/201634.7935.0434.4334.765,932,911
5/13/201634.7235.2034.6934.866,262,915
5/12/201634.7735.1034.5134.894,972,813
5/11/201634.9835.1934.7034.715,619,644
5/10/201635.4435.5734.9735.247,819,549
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center