Kroger Company (The) Historical Stock Prices

KR 
$69.98
*  
0.96
1.35%
Get KR Alerts
*Delayed - data as of Mar. 3, 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: 1 Year, From 03-MAR-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  70.58  70.72  69.61  69.98 6,615,782
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
02/05/2015 71.55 71.65 71.35 71.55 3,446,221
02/04/2015 70.55 71.61 70.42 71.35 5,796,115
02/03/2015 69.96 70.745 69.71 70.5 5,398,077
02/02/2015 69.01 69.74 68.33 69.68 4,598,708
01/30/2015 68.88 69.52 68.87 69.05 7,110,015
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
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
09/16/2014 51.45 52.45 51.42 52.22 3,416,190
09/15/2014 51.84 51.8599 51.42 51.55 3,001,446
09/12/2014 52.17 52.18 51.45 51.83 5,928,491
09/11/2014 52.59 52.7 51.18 52.17 6,551,142
09/10/2014 51.75 52.03 51.39 51.87 3,342,216
09/09/2014 52.57 52.59 51.68 51.74 2,410,350
09/08/2014 52.33 52.72 51.935 52.17 2,516,431
09/05/2014 51.83 52.43 51.76 52.41 2,154,480
09/04/2014 51.59 52.24 51.56 51.85 2,087,398
09/03/2014 51.62 51.7199 51.45 51.6 2,111,698
09/02/2014 51.03 51.6 50.97 51.33 2,392,119
08/29/2014 51.11 51.11 50.8 50.98 2,183,470
08/28/2014 50.75 51.08 50.693 51 1,940,535
08/27/2014 50.43 50.87 50.258 50.86 1,919,835
08/26/2014 50.29 50.63 50.13 50.48 2,228,430
08/25/2014 50.56 50.65 50.02 50.13 1,972,666
08/22/2014 50.45 50.67 50.2 50.3 1,962,763
08/21/2014 50.53 50.71 50.42 50.45 1,779,663
08/20/2014 50.43 50.58 50.02 50.53 1,946,518
08/19/2014 50.22 50.57 49.98 50.4 3,259,327
08/18/2014 50.34 50.48 50.06 50.19 2,794,344
08/15/2014 50.55 50.74 49.93 50.17 2,871,569
08/14/2014 49.84 50.57 49.66 50.55 1,791,020
08/13/2014 50.03 50.16 49.71 49.74 2,615,306
08/12/2014 50.17 50.35 50 50.11 2,111,974
08/11/2014 49.59 50.44 49.585 50.25 2,170,565
08/08/2014 48.97 49.47 48.85 49.41 1,226,164
08/07/2014 49.53 49.53 48.83 48.97 1,382,210
08/06/2014 48.69 49.44 48.58 49.22 2,483,283
08/05/2014 49.05 49.54 48.59 48.71 2,151,243
08/04/2014 49.32 49.43 48.995 49.36 1,589,277
08/01/2014 49 49.41 48.88 49.25 2,049,884
07/31/2014 49.54 49.54 48.96 48.98 2,468,923
07/30/2014 50.36 50.45 49.7 49.73 3,732,937
07/29/2014 50.44 50.53 50.16 50.26 2,766,075
07/28/2014 50.75 50.94 50.12 50.13 2,237,890
07/25/2014 50.9 51.08 50.62 50.71 1,918,902
07/24/2014 50.32 51.49 50.24 51 2,809,189
07/23/2014 50.24 50.31 49.781 50.17 2,237,490
07/22/2014 49.62 50.29 49.56 50.17 3,932,216
07/21/2014 49.48 49.745 49.42 49.48 1,613,772
07/18/2014 49.27 49.68 49.18 49.6 2,025,424
07/17/2014 49 49.49 48.88 49.28 2,479,786
07/16/2014 49.13 49.36 49.03 49.35 2,149,001
07/15/2014 49.62 49.67 49.06 49.33 3,100,430
07/14/2014 48.97 49.3 48.89 49.26 2,675,850
07/11/2014 48.99 49.15 48.78 48.82 2,772,110
07/10/2014 48.91 49.21 48.81 48.97 2,430,241
07/09/2014 49.26 49.43 48.94 49.29 3,258,093
07/08/2014 49.38 49.5 48.81 48.97 3,414,643
07/07/2014 49.5 49.68 49.22 49.47 1,930,196
07/03/2014 49.57 49.99 49.46 49.66 2,014,447
07/02/2014 49.43 49.68 49.16 49.43 2,564,676
07/01/2014 49.2 49.8 49.11 49.53 2,739,809
06/30/2014 49.71 49.89 49.34 49.43 3,340,698
06/27/2014 49.48 49.95 49.21 49.92 4,274,222
06/26/2014 49.25 49.76 49.02 49.39 3,435,765
06/25/2014 49.22 49.42 49.02 49.22 3,239,164
06/24/2014 49.29 49.495 49.09 49.17 2,683,986
06/23/2014 49.6 49.76 49.32 49.4 2,540,508
06/20/2014 49.91 50.2 49.605 49.84 7,644,334
06/19/2014 49.95 50.2 49.31 49.66 7,838,158
06/18/2014 46.87 47.28 46.77 47.27 3,496,990
06/17/2014 47.15 47.44 46.84 46.89 3,174,610
06/16/2014 47.13 47.38 46.97 47.08 2,616,962
06/13/2014 47.33 47.48 47.05 47.15 1,627,068
06/12/2014 47.84 47.85 47.06 47.24 3,076,892
06/11/2014 48.05 48.265 47.485 48.01 3,451,328
06/10/2014 48.41 48.43 47.57 47.91 2,850,108
06/09/2014 48.13 48.56 48.12 48.46 2,043,802
06/06/2014 48.22 48.43 48.06 48.13 2,594,860
06/05/2014 47.99 48.35 47.81 48.18 2,316,251
06/04/2014 47.76 48.185 47.64 48.04 1,490,775
06/03/2014 47.61 47.93 47.36 47.85 3,105,365
06/02/2014 47.8 47.9 47.24 47.51 2,481,291
05/30/2014 46.68 47.77 46.68 47.74 2,883,438
05/29/2014 46.88 47.03 46.5 46.7 4,151,942
05/28/2014 46.96 47.185 46.69 46.69 1,830,541
05/27/2014 46.94 47.01 46.75 47 1,552,942
05/23/2014 46.42 46.87 46.265 46.85 1,848,542
05/22/2014 47.85 47.9 46.28 46.31 4,002,320
05/21/2014 46.69 47.07 46.63 46.99 3,227,959
05/20/2014 46.73 46.94 46.44 46.54 2,776,372
05/19/2014 46.91 47.09 46.66 46.81 2,684,565
05/16/2014 46.36 47.12 46.36 46.99 5,259,011
05/15/2014 46.47 46.61 45.97 46.29 3,512,952
05/14/2014 46.44 46.93 46.42 46.67 2,738,011
05/13/2014 46.5 46.76 46.3 46.59 2,800,972
05/12/2014 46.55 46.79 46.43 46.69 3,292,457
05/09/2014 46.1 46.49 46.1 46.36 2,899,583
05/08/2014 46.28 46.8 46 46.05 4,565,564
05/07/2014 45.99 46.44 45.31 46.35 5,040,871
05/06/2014 46.34 46.53 46.125 46.39 3,764,269
05/05/2014 46.36 46.64 46.19 46.45 3,010,070
05/02/2014 46.14 46.75 45.97 46.51 5,491,731
05/01/2014 46.11 46.33 45.88 46.17 3,441,212
04/30/2014 45.49 46.04 45.335 46.04 3,201,276
04/29/2014 45.67 45.89 45.53 45.55 2,886,444
04/28/2014 45.27 45.75 45.21 45.54 3,268,914
04/25/2014 45.21 45.34 44.7205 45.15 3,031,473
04/24/2014 45.43 45.65 44.855 45.35 3,253,979
04/23/2014 45.13 45.67 45.06 45.45 3,299,478
04/22/2014 44.7 45.575 44.51 45.2 3,874,807
04/21/2014 44.25 44.82 44.24 44.71 2,396,550
04/17/2014 44.14 44.4 44.07 44.28 3,214,971
04/16/2014 44.27 44.42 43.96 44.32 3,765,036
04/15/2014 44.53 44.66 43.79 44.02 3,561,894
04/14/2014 44.17 44.6 44.09 44.58 3,069,406
04/11/2014 43.7 44.16 43.69 44 4,443,100
04/10/2014 44.68 44.94 43.87 43.87 4,054,545
04/09/2014 44.54 44.96 44.39 44.72 4,065,000
04/08/2014 44.21 44.59 44.14 44.31 4,393,077
04/07/2014 44.68 45 44.11 44.14 4,156,182
04/04/2014 44.88 45.37 44.645 44.68 4,979,189
04/03/2014 45.33 45.47 44.77 44.96 4,458,157
04/02/2014 43.74 45.285 43.68 45.26 7,345,152
04/01/2014 43.73 44.04 43.33 43.62 4,098,192
03/31/2014 44.13 44.19 43.5 43.65 3,486,766
03/28/2014 43.66 44.11 43.43 43.95 4,214,488
03/27/2014 43.28 43.7 43.02 43.63 3,576,331
03/26/2014 43.76 43.99 43.27 43.27 2,980,943
03/25/2014 43.76 43.9925 43.32 43.51 2,565,404
03/24/2014 44.17 44.335 43.5075 43.61 2,741,684
03/21/2014 44.1 44.56 43.73 43.97 5,552,077
03/20/2014 43.64 44.115 43.611 43.99 1,954,201
03/19/2014 44.05 44.26 43.41 43.69 2,863,444
03/18/2014 44.08 44.19 43.96 44 2,650,938
03/17/2014 44.04 44.16 43.62 44.02 2,962,236
03/14/2014 43.46 44.07 43.46 43.91 3,284,107
03/13/2014 43.89 44.45 43.435 43.49 6,379,320
03/12/2014 43.41 43.875 43.25 43.87 4,264,112
03/11/2014 43.9 44.095 43.19 43.34 6,249,223
03/10/2014 43.7 43.81 43.6 43.75 5,643,086
03/07/2014 43.49 44.37 43.38 43.78 8,774,156
03/06/2014 44.82 45.25 43.1 43.37 12,964,910
03/05/2014 42.44 43.73 42.28 43.68 10,353,510
03/04/2014 42.25 42.98 42.07 42.39 7,176,854
03/03/2014 41.68 42.32 41.2 41.99 7,293,497
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?