$35.39 -0.53 (%) Kroger Co - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

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
4/28/201636.1336.6435.8035.925,912,180
4/27/201636.4836.7136.1836.314,874,508
4/26/201636.7437.1136.2936.406,247,253
4/25/201635.4536.8635.3936.779,599,845
4/22/201636.3636.5435.1335.5812,971,580
4/21/201636.9537.0136.3336.477,719,061
4/20/201636.3737.3436.2736.958,870,622
4/19/201636.7836.7836.1036.2311,313,231
4/18/201636.6136.7436.2536.688,881,466
4/15/201637.1737.3236.7136.917,510,750
4/14/201637.4937.5937.0137.075,995,034
4/13/201637.3937.8837.3037.865,486,785
4/12/201637.2037.3236.9037.166,000,663
4/11/201638.0038.0937.1337.177,051,355
4/8/201638.2038.3537.9337.997,832,945
4/7/201638.8639.1538.0338.176,941,268
4/6/201638.2239.2238.2239.089,143,488
4/5/201637.7038.3737.5938.229,840,191
4/4/201638.3238.4637.9138.037,242,505
4/1/201637.9438.4237.9138.326,622,315
3/31/201638.0838.3937.9738.256,888,327
3/30/201638.0538.2837.8138.096,974,777
3/29/201637.8138.1537.7438.035,780,942
3/28/201637.6438.0937.5338.066,759,572
3/24/201637.2037.6937.1037.659,526,121
3/23/201637.9238.0237.3637.599,195,002
3/22/201638.1838.3237.6937.958,055,516
3/21/201638.3838.6038.0938.135,980,318
3/18/201638.1438.8838.0038.5610,017,823
3/17/201638.4538.5637.9838.099,693,848
3/16/201637.8738.6937.8238.616,227,172
3/15/201638.0138.4637.6638.145,596,001
3/14/201638.4338.8537.9838.396,315,177
3/11/201637.9038.6837.8838.648,846,664
3/10/201637.8137.9637.2537.739,143,458
3/9/201637.1038.0637.0937.819,266,159
3/8/201636.9337.6836.8537.028,964,499
3/7/201636.5937.6536.5437.0512,433,052
3/4/201637.6237.7036.4636.8421,043,171
3/3/201637.8138.4436.8937.8040,664,787
3/2/201640.6840.9140.4540.659,606,300
3/1/201640.3640.7439.9140.629,003,047
2/29/201639.7040.4639.6039.9110,805,577
2/26/201639.5539.9539.2039.456,372,722
2/25/201638.8839.5138.7539.467,634,371
2/24/201638.4438.7738.1038.706,925,940
2/23/201638.1238.9737.9338.786,021,145
2/22/201638.1038.4337.8538.275,549,607
2/19/201637.7938.1237.4237.826,938,040
2/18/201639.0039.2537.7038.0611,531,186
2/17/201638.5039.5538.4039.427,748,090
2/16/201638.6439.0238.1338.496,807,088
2/12/201637.1438.3436.9138.337,527,316
2/11/201636.4236.9935.7836.439,589,766
2/10/201636.7437.7636.6636.859,110,733
2/9/201636.2637.1036.2636.7311,550,725
2/8/201637.0837.1535.4236.8215,707,039
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center