$33.93 +0.30 (%) Kroger Co - New York Stock Exchange, Inc.

Dec. 8, 2016 | 11:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KR historical data

Date Open High Low Close Volume
12/7/201633.0633.7532.9733.637,551,382
12/6/201632.8333.0932.4733.078,558,498
12/5/201633.1333.2232.7032.9310,636,678
12/2/201633.3033.8332.8733.3016,221,727
12/1/201631.1633.4031.0933.3618,820,989
11/30/201632.8132.8131.9532.3013,713,004
11/29/201633.7133.7533.0733.108,261,898
11/28/201633.8834.1033.3733.664,940,720
11/25/201633.9134.1533.8033.882,669,717
11/23/201633.3633.8833.3333.705,616,864
11/22/201633.6833.7333.4133.475,829,079
11/21/201633.3733.8433.3433.535,448,140
11/18/201633.5133.8833.2333.455,340,260
11/17/201632.9733.5932.5933.5210,298,914
11/16/201634.7534.7733.5933.7010,316,489
11/15/201634.6234.9534.0434.8610,259,798
11/14/201633.5534.9533.5534.6415,593,355
11/11/201632.9033.5432.5733.5211,575,589
11/10/201632.1933.4432.1332.8714,255,939
11/9/201630.5332.4630.4432.2912,681,975
11/8/201631.1531.2230.6030.907,260,197
11/7/201631.1931.4330.9931.245,808,369
11/4/201630.9631.5330.7430.927,978,712
11/3/201632.2232.2330.9331.028,920,337
11/2/201630.8532.4830.8332.2213,547,150
11/1/201631.0931.1130.6930.798,519,991
10/31/201631.3031.5630.8330.987,550,939
10/28/201630.9831.4330.9031.266,797,331
10/27/201630.9631.2030.6831.027,766,954
10/26/201630.7931.1330.7530.904,870,377
10/25/201631.0631.0630.8630.914,300,317
10/24/201630.8531.2930.8431.185,321,973
10/21/201630.9831.0930.6530.768,730,258
10/20/201631.0331.1630.7930.928,740,766
10/19/201630.4931.0630.2631.0110,212,131
10/18/201630.8630.9430.5030.649,959,466
10/17/201631.3331.3430.6930.8310,576,518
10/14/201631.1731.5831.0131.2714,820,078
10/13/201631.0731.1730.6031.1314,246,330
10/12/201630.2431.4429.9731.1931,126,490
10/11/201629.3130.2129.2430.1117,782,839
10/10/201629.0029.3928.9529.057,665,741
10/7/201629.3729.5929.0029.0011,322,790
10/6/201628.7529.6028.7129.3717,280,799
10/5/201628.9729.1128.7628.8427,597,928
10/4/201629.2529.3928.8829.0011,173,236
10/3/201629.5729.6929.2529.287,800,207
9/30/201629.5129.9929.5129.6826,199,603
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center