Kroger Company (The) Common Stock Historical Stock Prices

KR 
$35.14
*  
0.47
1.36%
Get KR Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading KR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    KR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 23-MAR-2016 TO 23-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.52 35.50 33.90 35.14 14,689,509
06/23/2016 34.54 34.67 34.35 34.67 8,559,359
06/22/2016 34.5 34.54 34.08 34.22 16,951,770
06/21/2016 34.75 34.82 34.275 34.47 13,322,520
06/20/2016 35.3 35.67 34.71 34.71 9,017,786
06/17/2016 35.37 35.5 34.52 35.18 16,577,310
06/16/2016 36.98 36.98 35.35 35.47 19,029,960
06/15/2016 35.48 36.005 35.14 35.71 13,494,570
06/14/2016 35.96 36.18 35.41 35.76 8,839,988
06/13/2016 36.45 36.56 35.92 36.14 9,024,767
06/10/2016 36.38 37 36.17 36.81 7,768,415
06/09/2016 36.5 36.8 36.32 36.58 7,082,083
06/08/2016 36.31 36.7 36.17 36.52 5,173,352
06/07/2016 36.11 36.52 35.9215 36.29 3,577,092
06/06/2016 36.22 36.415 35.99 36.02 3,684,296
06/03/2016 36.2 36.3538 36 36.25 4,697,081
06/02/2016 36.3 36.52 36.085 36.44 5,361,346
06/01/2016 35.79 36.46 35.68 36.42 7,869,217
05/31/2016 35.72 36.05 35.62 35.76 9,952,987
05/27/2016 35.73 35.73 35.3746 35.71 5,271,196
05/26/2016 34.99 35.71 34.95 35.59 6,631,467
05/25/2016 35.55 35.69 34.83 34.94 6,992,724
05/24/2016 34.82 35.55 34.79 35.52 7,772,307
05/23/2016 34.65 34.945 34.62 34.8 5,939,694
05/20/2016 34.95 34.95 34.465 34.62 6,173,753
05/19/2016 34.49 34.91 34.3 34.83 8,330,425
05/18/2016 34.3 34.49 33.62 34.37 9,784,570
05/17/2016 34.64 34.815 34.31 34.46 5,442,982
05/16/2016 34.79 35.04 34.425 34.76 5,932,911
05/13/2016 34.72 35.2 34.69 34.86 6,262,811
05/12/2016 34.77 35.1 34.51 34.89 4,971,813
05/11/2016 34.98 35.19 34.7 34.71 5,618,890
05/10/2016 35.44 35.57 34.97 35.24 7,818,613
05/09/2016 34.8 35.89 34.56 35.84 8,408,023
05/06/2016 34.89 34.99 34.225 34.55 5,042,527
05/05/2016 34.48 34.99 34.22 34.92 11,364,240
05/04/2016 35.03 35.08 34.19 35 8,047,774
05/03/2016 35.18 35.39 35.09 35.2 6,469,202
05/02/2016 35.52 35.56 35.16 35.43 9,011,250
04/29/2016 35.67 35.71 34.78 35.39 8,253,757
04/28/2016 36.13 36.64 35.8 35.92 5,911,980
04/27/2016 36.48 36.71 36.18 36.31 4,874,498
04/26/2016 36.74 37.11 36.29 36.4 6,246,803
04/25/2016 35.45 36.855 35.39 36.77 9,599,243
04/22/2016 36.36 36.54 35.13 35.58 12,971,330
04/21/2016 36.95 37.01 36.325 36.47 7,718,961
04/20/2016 36.37 37.34 36.27 36.95 8,870,344
04/19/2016 36.78 36.78 36.1 36.23 11,313,210
04/18/2016 36.61 36.74 36.25 36.68 8,881,413
04/15/2016 37.17 37.32 36.71 36.91 7,510,750
04/14/2016 37.49 37.585 37.01 37.07 5,994,394
04/13/2016 37.39 37.88 37.3 37.86 5,483,201
04/12/2016 37.2 37.32 36.895 37.16 6,000,663
04/11/2016 38 38.089 37.125 37.17 7,050,894
04/08/2016 38.2 38.3461 37.93 37.99 7,832,812
04/07/2016 38.86 39.15 38.03 38.17 6,941,168
04/06/2016 38.22 39.22 38.22 39.08 9,143,488
04/05/2016 37.7 38.37 37.59 38.22 9,840,091
04/04/2016 38.32 38.4597 37.91 38.03 7,242,505
04/01/2016 37.94 38.42 37.91 38.32 6,622,315
03/31/2016 38.08 38.39 37.97 38.25 6,888,277
03/30/2016 38.05 38.28 37.81 38.09 6,974,477
03/29/2016 37.81 38.15 37.74 38.03 5,780,322
03/28/2016 37.64 38.09 37.53 38.06 6,759,544
03/24/2016 37.2 37.69 37.1 37.65 9,526,119
03/23/2016 37.92 38.02 37.355 37.59 9,194,902
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?