Home > Quotes > KR > Historical Prices

Kroger Company (The) Historical Stock Prices

KR 
$35.53
*  
0.01
  negative  
0.03%
Get KR Alerts
*Delayed - data as of Jun. 19, 2013 12:42 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    KR Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
12:42  35.45  35.64  35.2925  35.53 1,084,140
06/18/2013 35.29 35.56 35.1 35.52 4,672,316
06/17/2013 35 35.45 34.92 35.18 3,316,058
06/14/2013 35.01 35.25 34.67 34.79 2,457,279
06/13/2013 34.78 35.09 34.47 35.06 3,935,204
06/12/2013 34.67 34.8 34.22 34.3 3,184,327
06/11/2013 34.55 35.2 34.47 34.58 2,845,959
06/10/2013 34.63 34.94 34.5027 34.73 3,488,284
06/07/2013 33.4 34.6 33.39 34.56 6,571,004
06/06/2013 32.99 33.18 32.77 33.12 4,498,062
06/05/2013 33.85 33.98 32.84 33.03 5,133,189
06/04/2013 33.85 34.365 33.84 33.95 6,345,182
06/03/2013 33.7 33.88 33.1 33.84 4,171,591
05/31/2013 34.3 34.37 33.67 33.67 3,558,662
05/30/2013 34.39 34.65 34.28 34.39 2,095,020
05/29/2013 34.46 34.62 34.2 34.42 2,861,910
05/28/2013 34.42 34.85 34.37 34.54 2,199,605
05/24/2013 34.04 34.255 33.87 34.23 2,103,796
05/23/2013 34.13 34.41 33.77 34.19 4,906,805
05/22/2013 34.82 35.215 33.905 34.12 6,329,049
05/21/2013 34.7 35.03 34.54 34.83 3,853,031
05/20/2013 35.4 35.41 34.68 34.72 3,076,488
05/17/2013 35.04 35.42 34.95 35.42 2,834,508
05/16/2013 35.12 35.44 34.96 35.07 3,338,051
05/15/2013 34.83 35.29 34.65 35.22 3,500,268
05/14/2013 34.03 34.82 34.03 34.8 3,758,438
05/13/2013 34.25 34.32 33.86 33.95 4,374,975
05/10/2013 34.45 34.58 34.275 34.49 2,586,452
05/09/2013 34.69 34.789 34.4 34.45 2,249,403
05/08/2013 35.04 35.12 34.69 34.73 3,622,666
05/07/2013 34.62 34.99 34.53 34.99 3,473,071
05/06/2013 34.64 34.7 34.48 34.5 3,228,959
05/03/2013 34.83 35.23 34.63 34.71 4,006,971
05/02/2013 34.2 34.74 34.11 34.62 2,163,739
05/01/2013 34.38 34.585 34.14 34.2 2,666,553
04/30/2013 34.42 34.47 34.1 34.38 2,642,417
04/29/2013 34.3 34.495 34.01 34.45 2,237,035
04/26/2013 34.29 34.4 33.93 34.28 3,306,320
04/25/2013 34.58 34.65 33.3 34.33 7,657,538
04/24/2013 34.645 35.235 34.515 34.59 4,411,292
04/23/2013 34.31 34.68 34.1699 34.67 3,757,792
04/22/2013 33.7 34.355 33.69 34.21 3,028,369
04/19/2013 33.85 33.9 33.52 33.71 3,501,435
04/18/2013 33.5 33.76 33.36 33.76 5,128,197
04/17/2013 33.15 33.525 32.85 33.43 5,152,359
04/16/2013 32.86 33.33 32.73 33.3 3,397,643
04/15/2013 33.11 33.29 32.71 32.72 4,105,684
04/12/2013 33.06 33.4 32.96 33.11 3,352,301
04/11/2013 32.75 33.5 32.7 33.17 4,791,102
04/10/2013 32.11 32.72 32.11 32.65 3,846,734
04/09/2013 31.91 32.2899 31.9 32.06 3,673,430
04/08/2013 32 32.09 31.52 31.88 4,870,132
04/05/2013 31.89 32.285 31.86 32.04 4,214,661
04/04/2013 32.02 32.53 32.02 32.31 3,581,822
04/03/2013 32.8 32.8 31.9 32.04 5,039,381
04/02/2013 32.7 33.06 32.57 32.79 5,102,506
04/01/2013 33.08 33.1 32.43 32.54 5,081,600
03/28/2013 33.13 33.28 33.06 33.14 4,084,614
03/27/2013 32.7 33.25 32.64 33.1 4,047,145
03/26/2013 32.85 33.14 32.74 32.79 4,510,616
03/25/2013 32.42 32.7 32.39 32.64 3,723,642
03/22/2013 32 32.56 31.95 32.4 3,675,475
03/21/2013 31.74 32.05 31.71 32 3,830,786
03/20/2013 31.92 32.1 31.82 31.87 3,053,342
03/19/2013 31.78 31.89 31.573 31.74 2,962,768
03/18/2013 31.32 31.79 31.24 31.66 3,533,864
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.