Kroger Company (The) Historical Stock Prices

KR 
$62.46
*  
0.96
1.56%
Get KR Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading KR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    KR Pre-Market
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  61.76  62.57  61.38  62.46 3,487,314
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
10/28/2014 54.69 54.69 54.3664 54.63 3,293,767
10/27/2014 54.22 54.73 54.17 54.57 2,263,765
10/24/2014 54.34 54.43 53.941 54.19 2,495,086
10/23/2014 54.33 54.85 54.2 54.29 2,297,591
10/22/2014 53.92 54.83 53.92 54.09 3,392,359
10/21/2014 53.14 53.88 52.92 53.69 2,544,252
10/20/2014 51.59 52.9236 51.536 52.85 2,927,389
10/17/2014 51.56 51.79 51.01 51.65 5,257,010
10/16/2014 51.3 51.89 51.04 51.22 6,103,525
10/15/2014 52.64 52.85 50.84 52.34 7,711,904
10/14/2014 53.17 53.48 53.06 53.4 4,226,654
10/13/2014 53.95 54.08 52.84 52.91 5,975,166
10/10/2014 53.5 54.38 53.46 53.92 5,101,367
10/09/2014 54 54.25 53.11 53.26 4,952,981
10/08/2014 53.11 54.13 52.88 54.07 4,568,409
10/07/2014 52.94 53.085 52.6 52.95 4,086,570
10/06/2014 53.26 53.63 52.89 53.02 3,528,829
10/03/2014 51.83 52.95 51.79 52.88 3,662,825
10/02/2014 51.76 51.88 51.27 51.5 1,887,589
10/01/2014 51.92 51.96 51.54 51.6 2,539,271
09/30/2014 52.33 52.5 51.81 52 3,065,838
09/29/2014 51.5 52.05 51.45 51.97 1,652,583
09/26/2014 51.75 51.96 51.452 51.73 1,717,479
09/25/2014 52.55 52.69 51.68 51.69 3,018,697
09/24/2014 52.18 52.96 52.05 52.78 2,918,590
09/23/2014 51.92 52.26 51.83 52.03 2,646,501
09/22/2014 52.17 52.248 51.94 52.03 2,375,477
09/19/2014 52.71 52.77 52.08 52.15 5,304,589
09/18/2014 52.39 52.55 52.17 52.49 2,279,784
09/17/2014 52.18 52.55 52.0801 52.3 2,374,960
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?