The Kroger Co. (KR) NYSE

67.61

-0.14(-0.21%)

Updated at September 08 01:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202567.9267.7567.7568.267.315.29M
September 04, 202568.4667.8467.8468.7267.736.2M
September 03, 202568.3568.268.268.5867.177.2M
September 02, 202568.1468.6468.6468.9868.036.33M
August 29, 202567.6967.8467.8467.8967.15.42M
August 28, 202567.8267.4667.4667.9866.766.58M
August 27, 202568.9967.9867.9869.3467.317.99M
August 26, 202570.1668.9968.9970.4168.877.75M
August 25, 202569.6670.1470.1470.4769.634.42M
August 22, 202571.4169.5669.5671.968.826.98M
August 21, 202571.7171.4271.4271.8771.085.22M
August 20, 202570.6771.8371.8371.8370.365.31M
August 19, 202569.8270.7270.7271.1569.826.9M
August 18, 202569.8869.7469.7470.4969.747.39M
August 15, 202568.9269.6969.6969.9668.744.42M
August 14, 202570.269.2368.8870.6768.915.32M
August 13, 202570.670.3370.3371.568.3815.93M
August 12, 202574.373.5573.5574.4273.137.61M
August 11, 202574.3874.3574.3574.974.114.59M
August 08, 202573.9274.2474.2474.6973.855.96M
August 07, 202573.3173.7673.7674.2573.25.14M
August 06, 202571.6473.7373.7373.9671.367.09M
August 05, 202571.6771.7571.7572.3171.235.77M
August 04, 202571.3171.5971.5972.2271.075.49M
August 01, 202570.571.3671.3671.6970.57.28M
July 31, 202568.8170.170.170.3668.7510.9M
July 30, 202569.3169.369.369.5768.695.3M
July 29, 202569.669.369.370.4469.245.51M
July 28, 202571.3969.3269.3271.4369.116.99M
July 25, 202572.4271.4671.4672.8171.423.39M
July 24, 202573.2672.3872.3873.4572.374.55M
July 23, 202572.5172.8872.8873.0372.138.13M
July 22, 202571.9672.6172.6173.371.87.42M
July 21, 202571.3972.0272.0272.671.34.5M
July 18, 202572.1171.3971.3972.8571.145.35M
July 17, 202571.9172.2272.2272.571.626.73M
July 16, 202571.771.9171.9172.0871.185.39M
July 15, 202571.9871.8871.8872.2971.495.82M
July 14, 202570.8672.2772.2772.4370.317.28M
July 11, 202570.9370.5870.5871.170.064.19M
July 10, 202569.9470.7170.7171.1769.735.56M
July 09, 202569.770.2670.2670.2968.886.77M
July 08, 20257169.7469.7471.1869.696.95M
July 07, 202570.1371.4571.4571.4769.55.96M
July 03, 202569.7869.8369.8370.0468.633.72M
July 02, 20257170.2370.2371.369.976.14M
July 01, 202572.0971.3571.3572.570.896.04M
June 30, 202571.5671.7371.7372.0571.015.71M
June 27, 202571.1571.4271.4271.6170.689M
June 26, 202572.171.2871.2872.9470.946.03M
June 25, 202573.2572.2272.2273.2672.195.47M
June 24, 202573.2273.4273.4273.6972.2413.1M
June 23, 202572.12747474.1171.6312.33M
June 20, 202568.2171.9771.9772.2367.536.15M
June 18, 20256665.5265.5266.1865.2212.25M
June 17, 202566.0165.9565.9566.3665.617.03M
June 16, 202565.6866.0166.0166.2665.316.51M
June 13, 202565.2965.5665.5666.0465.176.51M
June 12, 202565.1565.0665.0665.2864.475.37M
June 11, 202565.264.6264.6265.364.156.8M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved