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: 1 Year, From 31-JUL-2014 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
04/29/2015 34.615 34.675 34.08 34.395 14,043,450
04/28/2015 35.145 35.365 34.695 34.71 11,790,876
04/27/2015 35.93 36.1 35.195 35.275 8,190,066
04/24/2015 35.695 35.945 35.665 35.85 7,122,476
04/23/2015 35.17 35.61 35.17 35.465 9,217,048
04/22/2015 35.965 36.025 34.8 35.195 14,503,966
04/21/2015 35.705 36.1 35.675 35.915 9,569,066
04/20/2015 36.17 36.245 35.6166 35.64 11,355,254
04/17/2015 36.5 36.525 35.7925 35.92 11,049,314
04/16/2015 36.85 37.015 36.36 36.685 10,875,238
04/15/2015 37.655 37.745 36.94 36.955 10,179,038
04/14/2015 38.265 38.365 37.54 37.61 7,362,964
04/13/2015 38.485 38.73 38.15 38.165 5,316,084
04/10/2015 38.315 38.635 38.205 38.535 3,831,686
04/09/2015 38.46 38.67 38.345 38.405 4,529,422
04/08/2015 38.245 38.465 37.99 38.45 4,770,824
04/07/2015 38.565 38.625 38.175 38.18 4,660,264
04/06/2015 38.355 38.78 38.225 38.485 5,562,880
04/02/2015 38.28 38.735 38.28 38.565 4,526,738
04/01/2015 38.365 38.44 37.75 38.385 7,794,234
03/31/2015 38.51 38.7375 38.325 38.33 4,677,368
03/30/2015 38.31 38.73 38.125 38.62 4,762,224
03/27/2015 38.02 38.39 38.005 38.165 4,994,674
03/26/2015 37.75 38.37 37.625 38.045 6,641,638
03/25/2015 38.775 38.775 37.925 37.96 7,537,154
03/24/2015 38.5 38.7475 38.375 38.585 6,386,680
03/23/2015 38.325 38.87 38.325 38.47 5,289,364
03/20/2015 38.22 38.53 38.175 38.415 10,265,438
03/19/2015 38.115 38.24 37.87 38.2 6,894,364
03/18/2015 38.01 38.065 37.405 37.9 10,171,496
03/17/2015 38.36 38.41 37.95 38 7,926,046
03/16/2015 38.375 38.81 38.37 38.525 9,181,356
03/13/2015 38.15 38.38 37.92 38.175 7,244,216
03/12/2015 37.49 38.215 37.49 38.145 12,088,070
03/11/2015 37.235 37.385 37.02 37.355 8,475,548
03/10/2015 37.42 37.45 36.985 37 8,067,020
03/09/2015 37.25 37.68 37.205 37.535 9,581,944
03/06/2015 36.925 37.34 36.9 37.175 14,312,638
03/05/2015 36.75 37.485 36.3 37.155 28,445,680
03/04/2015 34.74 34.842 34.54 34.825 11,966,384
03/03/2015 35.275 35.36 34.805 34.99 13,223,540
03/02/2015 35.51 35.75 35.35 35.47 12,156,688
02/27/2015 35.995 36.055 35.445 35.575 13,243,998
02/26/2015 36.15 36.19 35.9725 36.045 8,486,692
02/25/2015 36.395 36.705 36.04 36.175 12,899,516
02/24/2015 36.59 36.63 36.335 36.46 6,431,146
02/23/2015 36.415 36.61 36.3975 36.57 6,536,714
02/20/2015 36.29 36.46 36.19 36.395 6,520,174
02/19/2015 36.655 36.655 36.14 36.22 7,797,920
02/18/2015 36.545 36.8 36.515 36.715 4,535,808
02/17/2015 36.28 36.72 36.18 36.625 6,978,850
02/13/2015 36.225 36.45 36.155 36.43 5,150,658
02/12/2015 35.99 36.235 35.865 36.225 5,597,012
02/11/2015 35.82 35.9 35.64 35.855 6,532,324
02/10/2015 35.63 35.865 35.42 35.845 6,534,834
02/09/2015 35.775 35.86 35.25 35.425 10,435,040
02/06/2015 35.825 35.955 35.645 35.855 7,502,564
02/05/2015 35.775 35.825 35.675 35.775 6,892,442
02/04/2015 35.275 35.805 35.21 35.675 11,592,230
02/03/2015 34.98 35.3725 34.855 35.25 10,796,154
02/02/2015 34.505 34.87 34.165 34.84 9,197,416
01/30/2015 34.44 34.76 34.435 34.525 14,220,030
01/29/2015 34.37 34.675 34.2099 34.67 7,717,142
01/28/2015 34.88 35.03 34.325 34.44 10,249,176
01/27/2015 34.21 34.7825 34.1775 34.67 6,889,590
01/26/2015 33.97 34.475 33.9551 34.46 6,893,348
01/23/2015 33.885 34.255 33.88 33.98 3,901,064
01/22/2015 33.565 33.855 33.375 33.85 6,079,956
01/21/2015 33.215 33.51 33.13 33.5 6,251,334
01/20/2015 33.615 33.67 33.11 33.2 12,832,094
01/16/2015 33.27 33.49 33.195 33.37 10,238,134
01/15/2015 33.08 33.4475 32.905 33.305 9,382,118
01/14/2015 32.835 32.975 32.685 32.875 7,137,006
01/13/2015 33.145 33.345 32.73 33 6,591,704
01/12/2015 32.945 33.17 32.65 33 11,413,224
01/09/2015 33.09 33.125 32.7995 32.92 7,147,050
01/08/2015 32.675 33.12 32.63 33.1 11,417,366
01/07/2015 31.78 32.52 31.6 32.495 10,413,552
01/06/2015 31.64 31.71 31.19 31.54 10,672,408
01/05/2015 31.715 31.81 31.435 31.54 6,877,830
01/02/2015 32.055 32.35 31.615 31.765 7,741,488
12/31/2014 32.255 32.4898 32.065 32.105 4,863,186
12/30/2014 32.18 32.415 32.175 32.255 3,739,996
12/29/2014 32.13 32.32 32 32.195 3,484,380
12/26/2014 32.145 32.285 32.12 32.145 1,913,936
12/24/2014 32.215 32.29 32.025 32.025 1,957,462
12/23/2014 32.25 32.31 31.875 32.14 4,431,764
12/22/2014 31.845 32.3325 31.845 32.11 6,966,108
12/19/2014 31.98 32.065 31.7 31.775 10,492,868
12/18/2014 31.545 31.825 31.4 31.82 6,266,520
12/17/2014 30.88 31.285 30.69 31.23 7,001,614
12/16/2014 30.75 31.325 30.735 30.75 7,467,220
12/15/2014 30.825 31.175 30.675 30.765 8,696,414
12/12/2014 30.695 31.17 30.6 30.775 9,240,250
12/11/2014 30.7 31.095 30.7 30.945 5,058,990
12/10/2014 31.195 31.195 30.66 30.68 10,064,254
12/09/2014 30.5 30.75 30.24 30.745 5,335,034
12/08/2014 30.5 30.99 30.39 30.68 5,166,082
12/05/2014 30.49 30.665 30.365 30.49 6,459,520
12/04/2014 30.27 30.58 29.8051 30.38 12,557,476
12/03/2014 29.825 29.86 29.27 29.33 9,096,688
12/02/2014 29.98 30.095 29.6175 29.745 7,051,322
12/01/2014 29.905 30.16 29.835 29.91 7,546,876
11/28/2014 29.805 30.19 29.78 29.92 4,108,182
11/26/2014 29.405 29.635 29.29 29.61 4,667,798
11/25/2014 29.29 29.69 29.115 29.41 10,915,464
11/24/2014 29.275 29.3925 29.22 29.255 5,371,146
11/21/2014 29.395 29.49 29.135 29.185 4,861,052
11/20/2014 29.16 29.4134 29.025 29.11 4,673,230
11/19/2014 29.375 29.375 29.18 29.245 4,479,026
11/18/2014 29.145 29.35 29.05 29.26 8,561,320
11/17/2014 28.865 29.19 28.85 29.145 4,943,574
11/14/2014 29.2 29.205 28.81 28.855 4,927,422
11/13/2014 29.25 29.325 29.005 29.195 4,208,188
11/12/2014 29.045 29.245 28.635 29.19 4,838,480
11/11/2014 29.37 29.41 29.02 29.14 4,831,486
11/10/2014 28.92 29.285 28.875 29.28 3,012,180
11/07/2014 28.8 29.035 28.73 28.9 4,718,972
11/06/2014 28.885 29.04 28.6901 28.88 4,924,370
11/05/2014 28.895 29.075 28.6 28.755 5,906,192
11/04/2014 28.25 28.56 28.224 28.54 7,224,994
11/03/2014 27.865 28.265 27.85 28.22 5,586,106
10/31/2014 27.81 28.055 27.76 27.855 6,813,110
10/30/2014 27.24 27.56 27.15 27.53 4,536,498
10/29/2014 27.335 27.5 27.085 27.275 5,229,410
10/28/2014 27.345 27.345 27.1832 27.315 6,587,534
10/27/2014 27.11 27.365 27.085 27.285 4,527,530
10/24/2014 27.17 27.215 26.9705 27.095 4,990,172
10/23/2014 27.165 27.425 27.1 27.145 4,595,182
10/22/2014 26.96 27.415 26.96 27.045 6,784,718
10/21/2014 26.57 26.94 26.46 26.845 5,088,504
10/20/2014 25.795 26.4618 25.768 26.425 5,854,778
10/17/2014 25.78 25.895 25.505 25.825 10,514,020
10/16/2014 25.65 25.945 25.52 25.61 12,207,050
10/15/2014 26.32 26.425 25.42 26.17 15,423,808
10/14/2014 26.585 26.74 26.53 26.7 8,453,308
10/13/2014 26.975 27.04 26.42 26.455 11,950,332
10/10/2014 26.75 27.19 26.73 26.96 10,202,734
10/09/2014 27 27.125 26.555 26.63 9,905,962
10/08/2014 26.555 27.065 26.44 27.035 9,136,818
10/07/2014 26.47 26.5425 26.3 26.475 8,173,140
10/06/2014 26.63 26.815 26.445 26.51 7,057,658
10/03/2014 25.915 26.475 25.895 26.44 7,325,650
10/02/2014 25.88 25.94 25.635 25.75 3,775,178
10/01/2014 25.96 25.98 25.77 25.8 5,078,542
09/30/2014 26.165 26.25 25.905 26 6,131,676
09/29/2014 25.75 26.025 25.725 25.985 3,305,166
09/26/2014 25.875 25.98 25.726 25.865 3,434,958
09/25/2014 26.275 26.345 25.84 25.845 6,037,394
09/24/2014 26.09 26.48 26.025 26.39 5,837,180
09/23/2014 25.96 26.13 25.915 26.015 5,293,002
09/22/2014 26.085 26.124 25.97 26.015 4,750,954
09/19/2014 26.355 26.385 26.04 26.075 10,609,178
09/18/2014 26.195 26.275 26.085 26.245 4,559,568
09/17/2014 26.09 26.275 26.0401 26.15 4,749,920
09/16/2014 25.725 26.225 25.71 26.11 6,832,380
09/15/2014 25.92 25.93 25.71 25.775 6,002,892
09/12/2014 26.085 26.09 25.725 25.915 11,856,982
09/11/2014 26.295 26.35 25.59 26.085 13,102,284
09/10/2014 25.875 26.015 25.695 25.935 6,684,432
09/09/2014 26.285 26.295 25.84 25.87 4,820,700
09/08/2014 26.165 26.36 25.9675 26.085 5,032,862
09/05/2014 25.915 26.215 25.88 26.205 4,308,960
09/04/2014 25.795 26.12 25.78 25.925 4,174,796
09/03/2014 25.81 25.86 25.725 25.8 4,223,396
09/02/2014 25.515 25.8 25.485 25.665 4,784,238
08/29/2014 25.555 25.555 25.4 25.49 4,366,940
08/28/2014 25.375 25.54 25.3465 25.5 3,881,070
08/27/2014 25.215 25.435 25.129 25.43 3,839,670
08/26/2014 25.145 25.315 25.065 25.24 4,456,860
08/25/2014 25.28 25.325 25.01 25.065 3,945,332
08/22/2014 25.225 25.335 25.1 25.15 3,925,526
08/21/2014 25.265 25.355 25.21 25.225 3,559,326
08/20/2014 25.215 25.29 25.01 25.265 3,893,036
08/19/2014 25.11 25.285 24.99 25.2 6,518,654
08/18/2014 25.17 25.24 25.03 25.095 5,588,688
08/15/2014 25.275 25.37 24.965 25.085 5,743,138
08/14/2014 24.92 25.285 24.83 25.275 3,582,040
08/13/2014 25.015 25.08 24.855 24.87 5,230,612
08/12/2014 25.085 25.175 25 25.055 4,223,948
08/11/2014 24.795 25.22 24.7925 25.125 4,341,130
08/08/2014 24.485 24.735 24.425 24.705 2,452,328
08/07/2014 24.765 24.765 24.415 24.485 2,764,420
08/06/2014 24.345 24.72 24.29 24.61 4,966,566
08/05/2014 24.525 24.77 24.295 24.355 4,302,486
08/04/2014 24.66 24.715 24.4975 24.68 3,178,554
08/01/2014 24.5 24.705 24.44 24.625 4,099,768
07/31/2014 24.77 24.77 24.48 24.49 4,937,846
*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?