Kroger Company (The) Historical Stock Prices

KR 
$69.29
*  
0.05
0.07%
Get KR Alerts
*Delayed - data as of Jan. 30, 2015 10:24 ET  -  Find a broker to begin trading KR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    KR Real Time
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
10:24  68.89  69.43  68.87  69.29 617,279
01/29/2015 68.74 69.35 68.4199 69.34 3,858,571
01/28/2015 69.76 70.06 68.65 68.88 5,124,588
01/27/2015 68.42 69.565 68.355 69.34 3,444,795
01/26/2015 67.94 68.95 67.9102 68.92 3,446,674
01/23/2015 67.77 68.51 67.76 67.96 1,950,532
01/22/2015 67.13 67.71 66.75 67.7 3,039,978
01/21/2015 66.43 67.0199 66.26 67 3,125,667
01/20/2015 67.23 67.34 66.22 66.4 6,416,047
01/16/2015 66.54 66.98 66.39 66.74 5,119,067
01/15/2015 66.16 66.895 65.81 66.61 4,691,059
01/14/2015 65.67 65.95 65.37 65.75 3,568,503
01/13/2015 66.29 66.69 65.46 66 3,295,852
01/12/2015 65.89 66.34 65.3 66 5,706,612
01/09/2015 66.18 66.25 65.599 65.84 3,573,525
01/08/2015 65.35 66.24 65.26 66.2 5,708,683
01/07/2015 63.56 65.04 63.2 64.99 5,206,776
01/06/2015 63.28 63.42 62.38 63.08 5,336,204
01/05/2015 63.43 63.62 62.87 63.08 3,438,915
01/02/2015 64.11 64.7 63.23 63.53 3,870,744
12/31/2014 64.51 64.9797 64.13 64.21 2,431,593
12/30/2014 64.36 64.83 64.35 64.51 1,869,998
12/29/2014 64.26 64.64 64 64.39 1,742,190
12/26/2014 64.29 64.57 64.24 64.29 956,968
12/24/2014 64.43 64.58 64.05 64.05 978,731
12/23/2014 64.5 64.6199 63.75 64.28 2,215,882
12/22/2014 63.69 64.665 63.69 64.22 3,483,054
12/19/2014 63.96 64.13 63.4 63.55 5,246,434
12/18/2014 63.09 63.65 62.8 63.64 3,133,260
12/17/2014 61.76 62.57 61.38 62.46 3,500,807
12/16/2014 61.5 62.65 61.47 61.5 3,733,610
12/15/2014 61.65 62.35 61.35 61.53 4,348,207
12/12/2014 61.39 62.34 61.2 61.55 4,620,125
12/11/2014 61.4 62.19 61.4 61.89 2,529,495
12/10/2014 62.39 62.39 61.32 61.36 5,032,127
12/09/2014 61 61.5 60.48 61.49 2,667,517
12/08/2014 61 61.98 60.78 61.36 2,583,041
12/05/2014 60.98 61.33 60.73 60.98 3,229,760
12/04/2014 60.54 61.16 59.6101 60.76 6,278,738
12/03/2014 59.65 59.72 58.54 58.66 4,548,344
12/02/2014 59.96 60.19 59.235 59.49 3,525,661
12/01/2014 59.81 60.32 59.67 59.82 3,773,438
11/28/2014 59.61 60.38 59.56 59.84 2,054,091
11/26/2014 58.81 59.27 58.58 59.22 2,333,899
11/25/2014 58.58 59.38 58.23 58.82 5,457,732
11/24/2014 58.55 58.785 58.44 58.51 2,685,573
11/21/2014 58.79 58.98 58.27 58.37 2,430,526
11/20/2014 58.32 58.8268 58.05 58.22 2,336,615
11/19/2014 58.75 58.75 58.36 58.49 2,239,513
11/18/2014 58.29 58.7 58.1 58.52 4,280,660
11/17/2014 57.73 58.38 57.7 58.29 2,471,787
11/14/2014 58.4 58.41 57.62 57.71 2,463,711
11/13/2014 58.5 58.65 58.01 58.39 2,104,094
11/12/2014 58.09 58.49 57.27 58.38 2,419,240
11/11/2014 58.74 58.82 58.04 58.28 2,415,743
11/10/2014 57.84 58.57 57.75 58.56 1,506,090
11/07/2014 57.6 58.07 57.46 57.8 2,359,486
11/06/2014 57.77 58.08 57.3803 57.76 2,462,185
11/05/2014 57.79 58.15 57.2 57.51 2,953,096
11/04/2014 56.5 57.12 56.448 57.08 3,612,497
11/03/2014 55.73 56.53 55.7 56.44 2,793,053
10/31/2014 55.62 56.11 55.52 55.71 3,406,555
10/30/2014 54.48 55.12 54.3 55.06 2,268,249
10/29/2014 54.67 55 54.17 54.55 2,614,705
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.

Research Brokers before you trade

Want to trade FX?