Historical Stock Prices

KR 
$39.24
*  
0.24
0.62%
Get KR Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading KR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 39.11 39.26 38.85 39.24 4,999,658
07/30/2015 38.55 39.07 38.19 39 4,464,621
07/29/2015 38.78 39 38.65 38.8 4,490,444
07/28/2015 38.51 38.865 38.28 38.72 4,434,495
07/27/2015 38.17 38.41 37.39 38.2 5,173,859
07/24/2015 38.65 38.92 38.33 38.36 4,356,658
07/23/2015 39.13 39.28 38.62 38.67 4,604,832
07/22/2015 38.95 39.3 38.76 39.01 4,139,265
07/21/2015 39.21 39.32 38.75 38.96 5,365,372
07/20/2015 38.84 39.3441 38.72 39.17 5,143,238
07/17/2015 38.59 38.77 38.5 38.72 4,400,147
07/16/2015 38.35 38.69 38.32 38.59 4,228,065
07/15/2015 38.08 38.62 38.08 38.33 5,207,047
07/14/2015 38.41 38.5 38.12 38.2 4,061,723
07/13/2015 38.48 38.645 38.2287 38.475 5,120,184
07/10/2015 38 38.41 37.98 38.17 4,920,230
07/09/2015 37.975 38.125 37.755 37.785 7,666,322
07/08/2015 37.535 37.805 37.275 37.575 7,201,136
07/07/2015 36.95 37.8 36.75 37.695 9,202,176
07/06/2015 36.395 36.905 36.38 36.785 5,766,596
07/02/2015 36.715 36.85 36.43 36.555 3,867,792
07/01/2015 36.545 36.735 36.32 36.615 6,849,508
06/30/2015 36.515 36.655 36.245 36.255 7,072,574
06/29/2015 36.485 36.78 36.2305 36.335 6,718,830
06/26/2015 36.595 36.985 36.47 36.555 17,715,768
06/25/2015 36.495 37.16 36.23 36.475 10,387,764
06/24/2015 36.77 36.8 36.44 36.47 6,848,738
06/23/2015 37.16 37.175 36.64 36.725 7,116,980
06/22/2015 37.145 37.3 36.9575 37.145 5,237,662
06/19/2015 36.75 37.235 36.68 36.975 8,647,608
06/18/2015 37.385 37.515 36.485 36.77 17,424,820
06/17/2015 36.3 36.535 36.205 36.455 10,705,294
06/16/2015 35.835 36.265 35.72 36.175 6,139,800
06/15/2015 35.545 36.075 35.395 35.87 6,076,152
06/12/2015 35.725 35.9775 35.55 35.825 3,816,662
06/11/2015 35.87 36.2045 35.7 35.89 4,869,912
06/10/2015 35.37 35.6925 35.355 35.645 5,462,032
06/09/2015 35.285 35.61 35.12 35.35 5,060,824
06/08/2015 35.595 35.635 35.325 35.345 4,816,508
06/05/2015 36.025 36.04 35.47 35.505 6,107,954
06/04/2015 36.21 36.345 35.895 36.1 4,919,488
06/03/2015 36.185 36.36 35.896 36.295 4,986,638
06/02/2015 36.345 36.479 36.03 36.15 4,637,966
06/01/2015 36.595 36.61 36.32 36.495 5,930,248
05/29/2015 37.05 37.05 36.4 36.4 6,133,376
05/28/2015 36.995 37.095 36.915 36.97 8,966,470
05/27/2015 37.01 37.31 36.9 37.095 6,850,162
05/26/2015 37.165 37.27 36.985 37.115 5,626,926
05/22/2015 37.075 37.265 36.875 37.21 7,811,118
05/21/2015 36.85 37.185 36.67 37.025 6,273,866
05/20/2015 36.535 36.9775 36.4004 36.88 6,719,252
05/19/2015 36.63 36.87 36.395 36.735 5,981,338
05/18/2015 36.415 36.715 36.365 36.545 6,388,074
05/15/2015 36.285 36.555 36.23 36.55 7,296,810
05/14/2015 35.855 36.26 35.51 36.22 8,311,424
05/13/2015 35.725 35.8695 35.5423 35.615 7,077,190
05/12/2015 35.82 35.975 35.6 35.67 7,228,008
05/11/2015 35.95 36.365 35.855 35.92 9,476,986
05/08/2015 35.515 36.175 35.5 35.895 12,133,548
05/07/2015 34.725 35.33 34.465 35.325 11,480,192
05/06/2015 34.42 34.94 34.245 34.9 11,618,820
05/05/2015 34.78 34.815 34.0475 34.105 8,184,264
05/04/2015 35.035 35.2897 34.9 35.005 5,368,820
05/01/2015 34.525 35.2625 34.525 35.065 10,484,012
04/30/2015 34.36 34.835 34.235 34.455 13,397,848
*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?