Kroger Company (The) Historical Stock Prices

KR 
$69.8
*  
1.59
2.33%
Get KR Alerts
*Delayed - data as of May 6, 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 06-FEB-2015 TO 06-MAY-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.
16:00  68.84  69.88  68.49  69.80 5,810,298
05/06/2015 68.84 69.88 68.49 69.8 5,809,410
05/05/2015 69.56 69.63 68.095 68.21 4,092,132
05/04/2015 70.07 70.5794 69.8 70.01 2,684,410
05/01/2015 69.05 70.525 69.05 70.13 5,242,006
04/30/2015 68.72 69.67 68.47 68.91 6,698,924
04/29/2015 69.23 69.35 68.16 68.79 7,021,725
04/28/2015 70.29 70.73 69.39 69.42 5,895,438
04/27/2015 71.86 72.2 70.39 70.55 4,095,033
04/24/2015 71.39 71.89 71.33 71.7 3,561,238
04/23/2015 70.34 71.22 70.34 70.93 4,608,524
04/22/2015 71.93 72.05 69.6 70.39 7,251,983
04/21/2015 71.41 72.2 71.35 71.83 4,784,533
04/20/2015 72.34 72.49 71.2332 71.28 5,677,627
04/17/2015 73 73.05 71.585 71.84 5,524,657
04/16/2015 73.7 74.03 72.72 73.37 5,437,619
04/15/2015 75.31 75.49 73.88 73.91 5,089,519
04/14/2015 76.53 76.73 75.08 75.22 3,681,482
04/13/2015 76.97 77.46 76.3 76.33 2,658,042
04/10/2015 76.63 77.27 76.41 77.07 1,915,843
04/09/2015 76.92 77.34 76.69 76.81 2,264,711
04/08/2015 76.49 76.93 75.98 76.9 2,385,412
04/07/2015 77.13 77.25 76.35 76.36 2,330,132
04/06/2015 76.71 77.56 76.45 76.97 2,781,440
04/02/2015 76.56 77.47 76.56 77.13 2,263,369
04/01/2015 76.73 76.88 75.5 76.77 3,897,117
03/31/2015 77.02 77.4751 76.65 76.66 2,338,684
03/30/2015 76.62 77.4601 76.25 77.24 2,381,112
03/27/2015 76.04 76.78 76.01 76.33 2,497,337
03/26/2015 75.5 76.74 75.25 76.09 3,320,819
03/25/2015 77.55 77.55 75.85 75.92 3,768,577
03/24/2015 77 77.495 76.75 77.17 3,193,340
03/23/2015 76.65 77.74 76.65 76.94 2,644,682
03/20/2015 76.44 77.06 76.35 76.83 5,132,719
03/19/2015 76.23 76.48 75.74 76.4 3,447,182
03/18/2015 76.02 76.13 74.81 75.8 5,085,748
03/17/2015 76.72 76.8199 75.9 76 3,963,023
03/16/2015 76.75 77.62 76.74 77.05 4,590,678
03/13/2015 76.3 76.76 75.84 76.35 3,622,108
03/12/2015 74.98 76.43 74.98 76.29 6,044,035
03/11/2015 74.47 74.77 74.04 74.71 4,237,774
03/10/2015 74.84 74.9 73.97 74 4,033,510
03/09/2015 74.5 75.36 74.41 75.07 4,790,972
03/06/2015 73.85 74.68 73.8 74.35 7,156,319
03/05/2015 73.5 74.97 72.6 74.31 14,222,840
03/04/2015 69.48 69.684 69.08 69.65 5,983,192
03/03/2015 70.55 70.72 69.61 69.98 6,611,770
03/02/2015 71.02 71.5 70.7 70.94 6,078,344
02/27/2015 71.99 72.11 70.89 71.15 6,621,999
02/26/2015 72.3 72.38 71.945 72.09 4,243,346
02/25/2015 72.79 73.41 72.08 72.35 6,449,758
02/24/2015 73.18 73.26 72.67 72.92 3,215,573
02/23/2015 72.83 73.22 72.795 73.14 3,268,357
02/20/2015 72.58 72.92 72.38 72.79 3,260,087
02/19/2015 73.31 73.31 72.28 72.44 3,898,960
02/18/2015 73.09 73.6 73.03 73.43 2,267,904
02/17/2015 72.56 73.44 72.36 73.25 3,489,425
02/13/2015 72.45 72.9 72.31 72.86 2,575,329
02/12/2015 71.98 72.47 71.73 72.45 2,798,506
02/11/2015 71.64 71.8 71.28 71.71 3,266,162
02/10/2015 71.26 71.73 70.84 71.69 3,267,417
02/09/2015 71.55 71.72 70.5 70.85 5,217,520
02/06/2015 71.65 71.91 71.29 71.71 3,751,282
*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?