$37.63 -1.33 (%) Kroger Co - NYSE

Feb. 5, 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
2/5/201639.0039.1437.4737.639,774,076
2/4/201639.7239.8938.8538.967,303,268
2/3/201640.2940.4739.5640.188,518,820
2/2/201639.7540.2339.5240.158,112,017
2/1/201638.7440.2638.6140.1110,922,338
1/29/201638.0038.8437.8938.818,222,863
1/28/201637.5437.9837.2737.828,503,151
1/27/201636.8937.8936.8137.4610,231,435
1/26/201636.6636.9736.5036.787,348,418
1/25/201637.2637.3636.5836.6710,866,603
1/22/201637.5537.8936.8337.1213,226,182
1/21/201637.8737.8736.9237.159,592,668
1/20/201637.6838.0836.4437.8511,294,528
1/19/201638.6538.8337.7938.196,815,626
1/15/201638.1738.8138.0638.499,029,168
1/14/201639.5839.6238.2439.0310,458,360
1/13/201641.2141.3439.1439.2013,203,956
1/12/201641.5341.6940.6741.247,319,644
1/11/201641.0841.4440.8641.286,406,453
1/8/201641.2641.3540.6540.808,231,126
1/7/201641.3341.5240.8841.079,434,006
1/6/201641.7642.4241.7542.059,802,706
1/5/201641.2942.1141.2642.097,329,300
1/4/201641.1641.2740.6741.169,929,626
12/31/201542.0942.1441.6741.834,331,937
12/30/201542.6942.7542.2642.313,418,080
12/29/201542.5942.6742.3342.644,015,111
12/28/201542.3042.6042.1542.453,138,854
12/24/201542.3142.6742.2742.461,718,663
12/23/201542.2842.4642.0342.314,511,628
12/22/201541.4842.1441.4142.105,900,796
12/21/201541.0641.2440.6441.217,827,734
12/18/201541.5641.7340.6440.6412,849,235
12/17/201542.3742.3841.9341.945,612,231
12/16/201542.4842.5641.8542.439,160,621
12/15/201542.0942.5841.9242.3110,444,132
12/14/201541.2341.8741.1141.867,609,145
12/11/201540.7241.4540.7241.0815,768,019
12/10/201541.3641.6041.0641.1312,588,687
12/9/201541.1141.6540.7141.257,321,584
12/8/201541.2841.6040.8041.4110,734,548
12/7/201540.8841.6840.8441.4311,458,171
12/4/201539.9040.5839.6840.559,626,997
12/3/201538.7240.3338.3639.9115,217,482
12/2/201538.2438.3437.9038.1110,442,411
12/1/201538.0138.3537.8638.2010,858,175
11/30/201538.0538.2537.5137.6610,115,105
11/27/201537.3738.1737.2438.014,311,990
11/25/201537.1237.4037.1137.175,036,471
11/24/201537.0237.3237.0237.128,125,719
11/23/201537.2937.3837.0337.254,246,878
11/20/201537.4537.7137.1537.316,591,035
11/19/201537.5537.7537.0737.324,862,416
11/18/201537.0237.5736.9537.547,738,354
11/17/201536.6837.1336.4237.027,165,211
11/16/201536.0536.6036.0236.5415,024,097
11/13/201536.4536.6736.0036.0510,345,187
11/12/201536.9937.2436.5036.5123,727,015
11/11/201537.4337.5036.8237.037,538,514
11/10/201537.1537.4137.0337.274,597,666
11/9/201537.3537.5036.9337.206,826,773
11/6/201537.0537.5836.8737.579,655,027
11/5/201537.1937.2036.6937.077,525,241
11/4/201537.9337.9936.8837.016,064,509
11/3/201537.9638.1537.6737.764,939,331
11/2/201537.8038.2137.5538.206,024,098
10/30/201537.5537.9437.3737.806,503,331
10/29/201537.7037.8137.5337.655,909,971
10/28/201537.1737.7736.8137.7010,635,824
10/27/201537.2437.3436.2036.998,212,790
10/26/201537.9037.9837.4937.555,738,797
10/23/201538.5038.5137.6837.829,870,258
10/22/201538.2638.5138.0938.2913,418,894
10/21/201537.8538.1037.7038.087,268,721
10/20/201537.9337.9937.5837.729,169,477
10/19/201537.5038.0537.3537.835,977,774
10/16/201537.1737.5436.8937.516,135,547
10/15/201536.6437.0836.3037.0714,991,440
10/14/201537.4837.5835.8636.3314,507,357
10/13/201538.1638.3837.3437.446,424,952
10/12/201538.0238.4037.7938.205,285,862
10/9/201538.0438.3537.7438.035,881,658
10/8/201537.4938.0637.3438.007,381,310
10/7/201537.3537.8037.1237.513,588,211
10/6/201538.0338.0937.0437.135,122,488
10/5/201537.2238.1037.0038.076,246,502
10/2/201536.3537.1635.7837.145,472,877
10/1/201536.1236.8035.6936.687,629,246
9/30/201535.9836.2535.6436.077,100,919
9/29/201535.7536.1735.2935.616,487,802
9/28/201535.8835.9935.5635.756,347,794
9/25/201536.2236.7435.8736.114,302,067
9/24/201536.0436.3135.6935.966,556,830
9/23/201536.4736.5235.9536.385,020,496
9/22/201536.3736.4635.8536.416,105,240
9/21/201537.0637.1336.3736.666,190,150
9/18/201537.2637.6136.6036.7310,157,267
9/17/201537.2537.9537.0637.505,021,797
9/16/201537.4037.4036.9537.185,448,877
9/15/201537.4337.4936.7437.168,286,228
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center