Kroger Company (The) Common Stock Historical Stock Prices

KR 
$35.39
*  
0.53
1.48%
Get KR Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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 35.69 35.71 34.78 35.39 8,253,751
04/29/2016 35.67 35.71 34.78 35.39 8,253,757
04/28/2016 36.13 36.64 35.8 35.92 5,911,980
04/27/2016 36.48 36.71 36.18 36.31 4,874,498
04/26/2016 36.74 37.11 36.29 36.4 6,246,803
04/25/2016 35.45 36.855 35.39 36.77 9,599,243
04/22/2016 36.36 36.54 35.13 35.58 12,971,330
04/21/2016 36.95 37.01 36.325 36.47 7,718,961
04/20/2016 36.37 37.34 36.27 36.95 8,870,344
04/19/2016 36.78 36.78 36.1 36.23 11,313,210
04/18/2016 36.61 36.74 36.25 36.68 8,881,413
04/15/2016 37.17 37.32 36.71 36.91 7,510,750
04/14/2016 37.49 37.585 37.01 37.07 5,994,394
04/13/2016 37.39 37.88 37.3 37.86 5,483,201
04/12/2016 37.2 37.32 36.895 37.16 6,000,663
04/11/2016 38 38.089 37.125 37.17 7,050,894
04/08/2016 38.2 38.3461 37.93 37.99 7,832,812
04/07/2016 38.86 39.15 38.03 38.17 6,941,168
04/06/2016 38.22 39.22 38.22 39.08 9,143,488
04/05/2016 37.7 38.37 37.59 38.22 9,840,091
04/04/2016 38.32 38.4597 37.91 38.03 7,242,505
04/01/2016 37.94 38.42 37.91 38.32 6,622,315
03/31/2016 38.08 38.39 37.97 38.25 6,888,277
03/30/2016 38.05 38.28 37.81 38.09 6,974,477
03/29/2016 37.81 38.15 37.74 38.03 5,780,322
03/28/2016 37.64 38.09 37.53 38.06 6,759,544
03/24/2016 37.2 37.69 37.1 37.65 9,526,119
03/23/2016 37.92 38.02 37.355 37.59 9,194,902
03/22/2016 38.18 38.32 37.69 37.95 8,055,250
03/21/2016 38.38 38.6 38.09 38.13 5,979,875
03/18/2016 38.14 38.88 38 38.56 9,889,495
03/17/2016 38.45 38.56 37.98 38.09 9,684,136
03/16/2016 37.87 38.69 37.82 38.61 6,226,560
03/15/2016 38.01 38.46 37.66 38.14 5,596,001
03/14/2016 38.43 38.8499 37.98 38.39 6,314,853
03/11/2016 37.9 38.68 37.8801 38.64 8,845,939
03/10/2016 37.81 37.96 37.25 37.73 9,143,308
03/09/2016 37.1 38.06 37.09 37.81 9,266,107
03/08/2016 36.93 37.68 36.85 37.02 8,962,365
03/07/2016 36.59 37.65 36.54 37.05 12,432,390
03/04/2016 37.62 37.7 36.46 36.84 21,041,020
03/03/2016 37.81 38.44 36.885 37.8 40,657,780
03/02/2016 40.68 40.91 40.45 40.65 9,587,887
03/01/2016 40.36 40.74 39.91 40.62 9,002,477
02/29/2016 39.7 40.46 39.6 39.91 10,802,370
02/26/2016 39.55 39.95 39.2 39.45 6,367,622
02/25/2016 38.88 39.505 38.75 39.46 7,634,171
02/24/2016 38.44 38.77 38.1 38.7 6,925,531
02/23/2016 38.12 38.97 37.93 38.78 6,021,043
02/22/2016 38.1 38.43 37.85 38.27 5,549,185
02/19/2016 37.79 38.12 37.42 37.82 6,890,024
02/18/2016 39 39.25 37.7 38.06 11,529,880
02/17/2016 38.5 39.55 38.4 39.42 7,748,090
02/16/2016 38.64 39.02 38.13 38.49 6,806,788
02/12/2016 37.14 38.34 36.91 38.33 7,525,357
02/11/2016 36.42 36.99 35.78 36.43 9,589,766
02/10/2016 36.74 37.76 36.66 36.85 9,110,628
02/09/2016 36.26 37.1 36.26 36.73 11,550,130
02/08/2016 37.08 37.15 35.42 36.82 15,707,040
02/05/2016 39 39.14 37.47 37.63 9,773,926
02/04/2016 39.72 39.89 38.85 38.96 7,303,264
02/03/2016 40.29 40.47 39.56 40.18 8,518,518
02/02/2016 39.75 40.23 39.52 40.15 8,112,014
02/01/2016 38.74 40.26 38.61 40.11 10,922,340
01/29/2016 38 38.84 37.89 38.81 8,222,863
01/28/2016 37.54 37.98 37.27 37.82 8,502,651
01/27/2016 36.89 37.89 36.81 37.46 10,231,380
01/26/2016 36.66 36.97 36.5 36.78 7,347,768
01/25/2016 37.26 37.355 36.58 36.67 10,857,970
01/22/2016 37.55 37.885 36.83 37.12 13,224,550
01/21/2016 37.87 37.87 36.92 37.15 9,590,948
01/20/2016 37.68 38.08 36.44 37.85 11,293,540
01/19/2016 38.65 38.83 37.79 38.19 6,798,536
01/15/2016 38.17 38.81 38.06 38.49 9,011,424
01/14/2016 39.58 39.62 38.24 39.03 10,458,080
01/13/2016 41.21 41.34 39.14 39.2 13,203,320
01/12/2016 41.53 41.69 40.67 41.24 7,319,544
01/11/2016 41.08 41.44 40.86 41.28 6,391,076
01/08/2016 41.26 41.35 40.65 40.8 8,231,034
01/07/2016 41.33 41.52 40.88 41.07 9,431,140
01/06/2016 41.76 42.42 41.75 42.05 9,802,666
01/05/2016 41.29 42.11 41.26 42.09 7,329,298
01/04/2016 41.16 41.27 40.67 41.16 9,928,682
12/31/2015 42.09 42.14 41.67 41.83 4,331,672
12/30/2015 42.69 42.75 42.255 42.31 3,417,999
12/29/2015 42.59 42.67 42.33 42.64 4,014,896
12/28/2015 42.3 42.6 42.15 42.45 3,138,716
12/24/2015 42.31 42.67 42.27 42.46 1,718,663
12/23/2015 42.28 42.459 42.03 42.31 4,511,124
12/22/2015 41.48 42.14 41.41 42.1 5,900,546
12/21/2015 41.06 41.24 40.64 41.21 7,826,889
12/18/2015 41.56 41.73 40.64 40.64 12,789,210
12/17/2015 42.37 42.38 41.93 41.94 5,612,031
12/16/2015 42.48 42.56 41.85 42.43 9,160,021
12/15/2015 42.09 42.5768 41.92 42.31 10,443,890
12/14/2015 41.23 41.87 41.11 41.86 7,604,915
12/11/2015 40.72 41.445 40.72 41.08 15,765,490
12/10/2015 41.36 41.6 41.06 41.13 12,587,130
12/09/2015 41.11 41.65 40.71 41.25 7,319,577
12/08/2015 41.28 41.6 40.8 41.41 10,734,490
12/07/2015 40.88 41.68 40.84 41.43 11,457,570
12/04/2015 39.9 40.58 39.68 40.55 9,624,588
12/03/2015 38.72 40.33 38.3595 39.91 15,214,210
12/02/2015 38.24 38.34 37.9 38.11 10,428,140
12/01/2015 38.01 38.35 37.855 38.2 10,858,160
11/30/2015 38.05 38.25 37.51 37.66 10,028,220
11/27/2015 37.37 38.17 37.24 38.01 4,311,990
11/25/2015 37.12 37.4 37.11 37.17 5,036,251
11/24/2015 37.02 37.32 37.02 37.12 8,125,114
11/23/2015 37.29 37.38 37.025 37.25 4,236,908
11/20/2015 37.45 37.71 37.15 37.31 6,585,208
11/19/2015 37.55 37.75 37.07 37.32 4,862,416
11/18/2015 37.02 37.57 36.95 37.54 7,738,354
11/17/2015 36.68 37.125 36.42 37.02 7,165,111
11/16/2015 36.05 36.595 36.0201 36.54 15,015,810
11/13/2015 36.45 36.67 36 36.05 8,769,507
11/12/2015 36.99 37.24 36.5 36.51 23,726,410
11/11/2015 37.43 37.5 36.82 37.03 7,537,656
11/10/2015 37.15 37.4098 37.03 37.27 4,597,366
11/09/2015 37.35 37.5 36.93 37.2 6,826,523
11/06/2015 37.05 37.58 36.87 37.57 9,654,927
11/05/2015 37.19 37.2 36.69 37.07 7,525,004
11/04/2015 37.93 37.9899 36.88 37.01 6,061,790
11/03/2015 37.96 38.15 37.67 37.76 4,937,386
11/02/2015 37.8 38.21 37.55 38.2 6,024,098
10/30/2015 37.55 37.94 37.37 37.8 6,502,716
10/29/2015 37.7 37.81 37.53 37.65 5,909,271
10/28/2015 37.17 37.77 36.81 37.7 10,626,700
10/27/2015 37.24 37.34 36.2 36.99 8,212,790
10/26/2015 37.9 37.98 37.485 37.55 5,737,505
10/23/2015 38.5 38.51 37.68 37.82 9,870,258
10/22/2015 38.26 38.51 38.09 38.29 13,412,460
10/21/2015 37.85 38.1 37.7 38.08 7,268,544
10/20/2015 37.93 37.99 37.58 37.72 9,169,477
10/19/2015 37.5 38.05 37.35 37.83 5,976,479
10/16/2015 37.17 37.54 36.8899 37.51 6,128,950
10/15/2015 36.64 37.08 36.295 37.07 12,291,280
10/14/2015 37.48 37.58 35.855 36.33 14,497,500
10/13/2015 38.16 38.38 37.34 37.44 6,424,952
10/12/2015 38.02 38.4 37.79 38.2 5,285,662
10/09/2015 38.04 38.3499 37.74 38.03 5,881,581
10/08/2015 37.49 38.06 37.34 38 7,381,310
10/07/2015 37.35 37.8 37.12 37.51 3,587,715
10/06/2015 38.03 38.09 37.04 37.13 5,122,488
10/05/2015 37.22 38.1 37 38.07 6,235,597
10/02/2015 36.35 37.16 35.78 37.14 5,472,757
10/01/2015 36.12 36.795 35.691 36.68 7,629,244
09/30/2015 35.98 36.25 35.64 36.07 7,100,704
09/29/2015 35.75 36.17 35.29 35.61 6,487,802
09/28/2015 35.88 35.99 35.56 35.75 6,347,494
09/25/2015 36.22 36.74 35.87 36.11 4,300,467
09/24/2015 36.04 36.31 35.6901 35.96 6,554,330
09/23/2015 36.47 36.515 35.95 36.38 5,020,496
09/22/2015 36.37 36.46 35.85 36.41 6,102,590
09/21/2015 37.06 37.13 36.37 36.66 6,180,673
09/18/2015 37.26 37.61 36.6 36.73 10,156,820
09/17/2015 37.25 37.95 37.055 37.5 4,977,133
09/16/2015 37.4 37.4 36.95 37.18 5,448,777
09/15/2015 37.43 37.49 36.74 37.16 8,286,028
09/14/2015 37.27 37.72 31.31 37.42 8,570,543
09/11/2015 37.41 37.75 36.09 37.29 18,434,130
09/10/2015 34.43 35.61 34.31 35.4 13,532,950
09/09/2015 35.35 35.37 34.4 34.4 7,976,981
09/08/2015 34.66 35.07 34.47 35.05 8,392,859
09/04/2015 34.3 34.36 33.91 34.07 5,895,027
09/03/2015 34.75 35.0425 34.41 34.57 5,743,035
09/02/2015 34.31 34.95 34.2033 34.65 7,547,408
09/01/2015 33.98 34.08 33.63 33.85 8,425,886
08/31/2015 34.87 35.04 34.33 34.5 7,899,973
08/28/2015 35.5 35.55 34.7 34.94 7,224,154
08/27/2015 35.63 36 34.83 35.53 9,007,635
08/26/2015 34.39 35.15 33.78 35.08 10,214,190
08/25/2015 35.19 35.19 33.66 33.66 8,651,998
08/24/2015 30 34.84 27.32 33.77 14,377,320
08/21/2015 35.93 36.28 34.91 34.93 12,061,890
08/20/2015 37.17 37.73 36.64 36.68 8,071,075
08/19/2015 38.43 38.45 37.15 37.36 8,804,272
08/18/2015 38.53 38.73 38.44 38.6 4,156,500
08/17/2015 38.19 38.67 38.03 38.65 4,250,705
08/14/2015 38.02 38.36 37.97 38.35 4,163,255
08/13/2015 37.84 38.22 37.6821 38.21 6,558,256
08/12/2015 37.12 39.43 37.09 37.8 9,907,849
08/11/2015 37.39 37.84 37.21 37.39 6,188,266
08/10/2015 38.08 38.24 37.39 37.54 8,510,632
08/07/2015 38.62 38.66 37.51 37.82 9,151,648
08/06/2015 39.11 39.15 38.38 38.72 6,629,656
08/05/2015 38.8 39.17 38.51 39.08 7,534,767
08/04/2015 39.25 39.27 38.25 38.56 8,632,722
08/03/2015 39.23 39.4 39.02 39.4 4,268,068
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
*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?