$74.32 +0.27 (%) Kroger Co - NYSE

May. 22, 2015 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KR historical data

Date Open High Low Close Volume
5/21/201573.7074.3773.3474.053,137,083
5/20/201573.0773.9672.8073.763,359,826
5/19/201573.2673.7472.7973.472,990,769
5/18/201572.8373.4372.7373.093,194,037
5/15/201572.5773.1172.4673.103,648,430
5/14/201571.7172.5271.0272.444,155,712
5/13/201571.4571.7471.0971.233,538,795
5/12/201571.6471.9571.2071.343,614,154
5/11/201571.9072.7371.7171.844,738,493
5/8/201571.0372.3571.0071.796,066,814
5/7/201569.4570.6668.9370.655,742,957
5/6/201568.8469.8868.4969.805,812,499
5/5/201569.5669.6368.1068.214,214,513
5/4/201570.0770.5869.8070.012,684,410
5/1/201569.0570.5369.0570.135,242,006
4/30/201568.7269.6768.4768.916,700,199
4/29/201569.2369.3568.1668.797,021,725
4/28/201570.2970.7369.3969.425,896,125
4/27/201571.8672.2070.3970.554,096,532
4/24/201571.3971.8971.3371.703,563,243
4/23/201570.3471.2270.3470.934,610,941
4/22/201571.9372.0569.6070.397,252,708
4/21/201571.4172.2071.3571.834,784,613
4/20/201572.3472.4971.2371.285,678,198
4/17/201573.0073.0571.5971.845,525,042
4/16/201573.7074.0372.7273.375,437,749
4/15/201575.3175.4973.8873.915,090,034
4/14/201576.5376.7375.0875.223,681,612
4/13/201576.9777.4676.3076.332,658,307
4/10/201576.6377.2776.4177.071,916,343
4/9/201576.9277.3476.6976.812,264,731
4/8/201576.4976.9375.9876.902,385,712
4/7/201577.1377.2576.3576.362,330,182
4/6/201576.7177.5676.4576.972,781,440
4/2/201576.5677.4776.5677.132,263,407
4/1/201576.7376.8875.5076.773,925,817
3/31/201577.0277.4876.6576.662,338,684
3/30/201576.6277.4676.2577.242,381,112
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center