Home > Quotes > KR > Historical Prices

Kroger Company (The) Historical Stock Prices

KR 
$34.12
*  
0.71
  negative  
2.04%
Get KR Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  34.81  35.215  33.905  34.12 6,337,969
05/21/2013 34.7 35.03 34.54 34.83 3,853,031
05/20/2013 35.4 35.41 34.68 34.72 3,076,488
05/17/2013 35.04 35.42 34.95 35.42 2,834,508
05/16/2013 35.12 35.44 34.96 35.07 3,338,051
05/15/2013 34.83 35.29 34.65 35.22 3,500,268
05/14/2013 34.03 34.82 34.03 34.8 3,758,438
05/13/2013 34.25 34.32 33.86 33.95 4,374,975
05/10/2013 34.45 34.58 34.275 34.49 2,586,452
05/09/2013 34.69 34.789 34.4 34.45 2,249,403
05/08/2013 35.04 35.12 34.69 34.73 3,622,666
05/07/2013 34.62 34.99 34.53 34.99 3,473,071
05/06/2013 34.64 34.7 34.48 34.5 3,228,959
05/03/2013 34.83 35.23 34.63 34.71 4,006,971
05/02/2013 34.2 34.74 34.11 34.62 2,163,739
05/01/2013 34.38 34.585 34.14 34.2 2,666,553
04/30/2013 34.42 34.47 34.1 34.38 2,642,417
04/29/2013 34.3 34.495 34.01 34.45 2,237,035
04/26/2013 34.29 34.4 33.93 34.28 3,306,320
04/25/2013 34.58 34.65 33.3 34.33 7,657,538
04/24/2013 34.645 35.235 34.515 34.59 4,411,292
04/23/2013 34.31 34.68 34.1699 34.67 3,757,792
04/22/2013 33.7 34.355 33.69 34.21 3,028,369
04/19/2013 33.85 33.9 33.52 33.71 3,501,435
04/18/2013 33.5 33.76 33.36 33.76 5,128,197
04/17/2013 33.15 33.525 32.85 33.43 5,152,359
04/16/2013 32.86 33.33 32.73 33.3 3,397,643
04/15/2013 33.11 33.29 32.71 32.72 4,105,684
04/12/2013 33.06 33.4 32.96 33.11 3,352,301
04/11/2013 32.75 33.5 32.7 33.17 4,791,102
04/10/2013 32.11 32.72 32.11 32.65 3,846,734
04/09/2013 31.91 32.2899 31.9 32.06 3,673,430
04/08/2013 32 32.09 31.52 31.88 4,870,132
04/05/2013 31.89 32.285 31.86 32.04 4,214,661
04/04/2013 32.02 32.53 32.02 32.31 3,581,822
04/03/2013 32.8 32.8 31.9 32.04 5,039,381
04/02/2013 32.7 33.06 32.57 32.79 5,102,506
04/01/2013 33.08 33.1 32.43 32.54 5,081,600
03/28/2013 33.13 33.28 33.06 33.14 4,084,614
03/27/2013 32.7 33.25 32.64 33.1 4,047,145
03/26/2013 32.85 33.14 32.74 32.79 4,510,616
03/25/2013 32.42 32.7 32.39 32.64 3,723,642
03/22/2013 32 32.56 31.95 32.4 3,675,475
03/21/2013 31.74 32.05 31.71 32 3,830,786
03/20/2013 31.92 32.1 31.82 31.87 3,053,342
03/19/2013 31.78 31.89 31.573 31.74 2,962,768
03/18/2013 31.32 31.79 31.24 31.66 3,533,864
03/15/2013 31.41 31.8 31.35 31.62 5,332,700
03/14/2013 31.31 31.56 31.3 31.5 3,713,253
03/13/2013 30.87 31.41 30.87 31.31 3,576,339
03/12/2013 30.87 31.04 30.77 30.81 4,164,303
03/11/2013 30.91 31.01 30.72 30.95 4,820,842
03/08/2013 30.25 31.2 30.209 31.17 7,465,469
03/07/2013 30.03 30.62 29.83 30.25 7,679,098
03/06/2013 29.59 29.755 29.31 29.36 4,333,908
03/05/2013 29.51 29.67 29.39 29.59 3,055,999
03/04/2013 29.44 29.59 29.26 29.47 4,648,119
03/01/2013 29.18 29.53 29.03 29.53 4,295,800
02/28/2013 29.1 29.52 29.07 29.21 6,733,503
02/27/2013 28.68 29.16 28.58 29.1 4,191,801
02/26/2013 28.43 28.75 28.36 28.72 4,769,571
02/25/2013 28.89 28.93 28.35 28.35 3,378,036
02/22/2013 28.78 28.88 28.61 28.79 4,861,542
02/21/2013 27.8 29 27.8 28.76 9,008,650
02/20/2013 28.16 28.18 27.64 27.67 4,274,226
02/19/2013 28.01 28.25 28 28.21 3,835,708
02/15/2013 28.17 28.21 27.8 27.89 6,117,935
02/14/2013 28.31 28.41 28.18 28.24 4,238,603
02/13/2013 28.5 28.6 28.37 28.46 2,518,053
02/12/2013 28.39 28.64 28.15 28.54 3,539,586
02/11/2013 28.43 28.7948 28.37 28.39 4,473,431
02/08/2013 28.06 28.27 27.98 28.2 3,361,254
02/07/2013 27.81 28.08 27.75 28.02 3,065,461
02/06/2013 27.8 27.96 27.7 27.86 2,423,354
02/05/2013 27.79 27.975 27.7 27.89 2,159,489
02/04/2013 27.81 27.81 27.53 27.67 3,122,479
02/01/2013 27.85 27.98 27.59 27.89 5,292,986
01/31/2013 27.67 27.76 27.62 27.7 3,649,769
01/30/2013 27.68 27.77 27.46 27.76 2,853,733
01/29/2013 27.69 27.8 27.605 27.71 3,529,438
01/28/2013 27.77 27.95 27.6 27.8 3,260,393
01/25/2013 27.76 27.96 27.67 27.84 3,045,689
01/24/2013 27.66 28 27.615 27.76 3,927,258
01/23/2013 27.36 27.91 27.32 27.66 4,922,643
01/22/2013 27.02 27.43 26.98 27.43 3,112,850
01/18/2013 26.77 27.1 26.655 27.08 4,445,378
01/17/2013 26.29 26.78 26.22 26.69 3,862,584
01/16/2013 26.03 26.31 25.99 26.29 2,763,644
01/15/2013 25.74 26.145 25.71 26.11 3,188,416
01/14/2013 25.66 25.9 25.59 25.86 3,428,221
01/11/2013 25.71 25.74 25.3 25.7 3,302,182
01/10/2013 25.69 25.915 25.47 25.55 2,825,894
01/09/2013 25.33 25.59 25.2 25.55 2,772,652
01/08/2013 25.8 25.8397 25.22 25.28 5,757,571
01/07/2013 26.38 26.45 25.76 25.82 3,792,316
01/04/2013 26.43 26.51 26.225 26.46 3,552,433
01/03/2013 26.34 26.55 26.25 26.39 2,920,819
01/02/2013 26.34 26.41 26.12 26.37 3,696,987
12/31/2012 25.63 26.04 25.57 26.02 3,757,674
12/28/2012 25.82 25.8905 25.65 25.68 2,616,568
12/27/2012 26.1 26.2 25.75 25.96 2,765,626
12/26/2012 26.35 26.44 25.97 26.1 2,754,560
12/24/2012 26.4 26.49 26.25 26.34 1,151,429
12/21/2012 26.4 26.51 26.2 26.3 6,599,565
12/20/2012 26.51 26.65 26.42 26.63 3,587,969
12/19/2012 26.69 26.74 26.45 26.5 3,104,184
12/18/2012 26.29 26.75 26.29 26.75 3,632,850
12/17/2012 26.36 26.58 26.32 26.57 3,027,784
12/14/2012 26.52 26.695 26.16 26.29 4,666,614
12/13/2012 26.61 26.88 26.33 26.35 4,087,392
12/12/2012 26.7 26.72 26.45 26.59 8,806,669
12/11/2012 26.68 26.89 26.57 26.6 6,374,416
12/10/2012 26.75 26.84 26.635 26.65 3,616,684
12/07/2012 26.92 27 26.67 26.81 3,649,459
12/06/2012 26.8 27.11 26.72 26.9 6,061,802
12/05/2012 26.79 26.83 26.56 26.71 4,916,961
12/04/2012 26.72 26.88 26.55 26.87 7,094,471
12/03/2012 26.33 26.89 26.29 26.78 7,644,095
11/30/2012 26.02 26.29 25.85 26.24 8,781,397
11/29/2012 26.06 26.4 25.76 26.25 13,445,780
11/28/2012 24.66 25.06 24.52 25.06 6,702,290
11/27/2012 24.61 24.98 24.5 24.86 4,843,488
11/26/2012 24.86 24.9 24.53 24.61 3,717,966
11/23/2012 24.58 24.99 24.56 24.98 1,283,852
11/21/2012 24.62 24.67 24.505 24.65 2,150,905
11/20/2012 24.56 24.65 24.41 24.54 3,151,557
11/19/2012 24.7 24.72 24.5 24.63 3,122,423
11/16/2012 24.37 24.57 24.19 24.52 4,996,198
11/15/2012 24.45 24.59 24.285 24.38 3,393,522
11/14/2012 24.76 24.84 24.42 24.47 4,755,473
11/13/2012 24.57 24.99 24.57 24.77 5,793,143
11/12/2012 24.67 24.97 24.62 24.91 5,509,021
11/09/2012 24.46 24.88 24.45 24.7 4,348,996
11/08/2012 24.64 24.75 24.52 24.54 4,274,941
11/07/2012 25 25 24.55 24.64 4,409,482
11/06/2012 24.98 25.23 24.92 25.11 2,696,719
11/05/2012 24.84 24.97 24.76 24.93 3,745,661
11/02/2012 25.12 25.19 24.895 24.93 4,965,205
11/01/2012 25.2 25.31 24.97 25 5,670,159
10/31/2012 25.24 25.44 25.18 25.22 5,101,667
10/26/2012 25.41 25.41 25.12 25.18 3,881,607
10/25/2012 25.16 25.36 25.08 25.36 3,928,547
10/24/2012 25.17 25.25 24.93 25.01 4,324,762
10/23/2012 25.08 25.22 25 25.12 4,780,706
10/22/2012 25.19 25.36 25.04 25.35 5,842,056
10/19/2012 25.14 25.32 25.01 25.13 9,012,060
10/18/2012 25 25.23 24.93 25.2 6,159,091
10/17/2012 24.52 25.25 24.46 25.01 11,202,410
10/16/2012 23.77 24.84 23.73 24.43 14,027,190
10/15/2012 23.34 23.47 23.13 23.43 3,415,812
10/12/2012 23.4 23.49 23.24 23.31 3,293,446
10/11/2012 23.31 23.51 23.09 23.32 5,134,076
10/10/2012 23.55 23.7 23.24 23.3 6,074,846
10/09/2012 23.83 23.98 23.48 23.54 5,008,906
10/08/2012 23.73 23.95 23.69 23.82 3,356,403
10/05/2012 23.75 23.92 23.65 23.77 3,929,839
10/04/2012 23.81 23.93 23.68 23.69 5,588,770
10/03/2012 23.69 23.87 23.58 23.79 5,376,599
10/02/2012 23.77 23.82 23.59 23.69 4,703,260
10/01/2012 23.52 23.93 23.49 23.78 5,995,465
09/28/2012 23.5 23.63 23.45 23.54 5,377,626
09/27/2012 23.59 23.665 23.44 23.58 3,018,934
09/26/2012 23.48 23.66 23.41 23.52 6,124,636
09/25/2012 23.76 23.94 23.47 23.47 6,356,335
09/24/2012 23.67 23.79 23.65 23.68 4,981,010
09/21/2012 23.95 23.98 23.66 23.68 7,261,113
09/20/2012 23.91 24.02 23.85 23.9 4,967,832
09/19/2012 23.735 24.04 23.685 23.99 7,079,189
09/18/2012 23.65 23.83 23.41 23.63 5,596,029
09/17/2012 23.74 23.855 23.69 23.81 6,809,527
09/14/2012 23.88 23.955 23.71 23.8 8,109,814
09/13/2012 23.87 24.03 23.6 23.88 10,047,510
09/12/2012 23.41 23.97 23.37 23.92 10,901,790
09/11/2012 22.98 23.4 22.9 23.4 7,083,506
09/10/2012 22.79 23.07 22.75 23.05 7,138,223
09/07/2012 23.22 23.23 22.26 22.73 14,677,200
09/06/2012 22.63 23.19 22.45 23.1 11,238,930
09/05/2012 22.39 22.78 22.37 22.56 10,591,650
09/04/2012 22.26 22.43 22.05 22.34 5,865,855
08/31/2012 22.3 22.45 22.25 22.28 4,326,501
08/30/2012 22.14 22.275 22.03 22.2 3,490,780
08/29/2012 22.26 22.36 22.14 22.15 4,437,428
08/28/2012 21.95 22.24 21.95 22.2 3,735,990
08/27/2012 21.8 22.1199 21.73 22 3,738,991
08/24/2012 21.65 21.84 21.57 21.81 4,533,317
08/23/2012 21.88 21.92 21.68 21.69 3,526,440
08/22/2012 22.02 22.12 21.85 21.96 3,882,363
08/21/2012 22.11 22.29 22.01 22.01 4,547,270
08/20/2012 22.1 22.17 21.98 22.13 3,292,556
08/17/2012 22.19 22.19 21.98 22.03 4,582,238
08/16/2012 22.04 22.22 21.95 22.13 4,072,270
08/15/2012 22.12 22.21 21.95 22.09 6,289,621
08/14/2012 22.48 22.48 22.25 22.35 4,792,814
08/13/2012 22.46 22.49 22.2 22.44 4,096,713
08/10/2012 22.49 22.65 22.25 22.5 4,919,488
08/09/2012 22.72 22.72 22.45 22.51 4,108,854
08/08/2012 22.46 22.76 22.39 22.71 4,434,062
08/07/2012 22.55 22.59 22.45 22.48 3,511,285
08/06/2012 22.27 22.52 22.26 22.46 4,872,538
08/03/2012 22.1 22.32 22 22.2 4,153,168
08/02/2012 22.11 22.18 21.79 21.88 5,791,739
08/01/2012 22.21 22.32 22.06 22.2 4,571,777
07/31/2012 21.89 22.24 21.86 22.17 5,321,272
07/30/2012 21.82 22.02 21.72 21.93 4,785,098
07/27/2012 21.57 21.99 21.49 21.87 6,896,191
07/26/2012 21.38 21.68 21.35 21.53 6,205,461
07/25/2012 21.16 21.33 21.08 21.25 6,024,801
07/24/2012 21.24 21.4 20.98 21.11 6,845,417
07/23/2012 21.24 21.46 21.24 21.27 5,306,716
07/20/2012 21.5 21.605 21.4 21.47 5,786,411
07/19/2012 22.08 22.146 21.52 21.59 10,033,230
07/18/2012 21.9 22.1 21.9 21.98 6,336,709
07/17/2012 21.97 22.15 21.685 21.96 5,813,507
07/16/2012 22.09 22.24 21.87 21.92 4,964,323
07/13/2012 21.93 22.36 21.93 22.12 7,425,285
07/12/2012 21.84 22.25 21.34 21.96 16,663,310
07/11/2012 22.58 22.93 22.58 22.81 6,631,983
07/10/2012 22.54 22.76 22.46 22.58 8,791,593
07/09/2012 22.75 22.86 22.32 22.45 6,671,001
07/06/2012 22.51 22.83 22.51 22.8 5,956,719
07/05/2012 22.89 22.91 22.6 22.62 7,162,450
07/03/2012 22.76 22.965 22.76 22.91 3,277,330
07/02/2012 23.1 23.18 22.6 22.81 7,314,719
06/29/2012 23.16 23.22 23.03 23.19 5,598,311
06/28/2012 22.68 22.95 22.52 22.92 5,197,357
06/27/2012 22.61 22.86 22.53 22.79 4,366,391
06/26/2012 22.7 22.73 22.43 22.54 6,522,437
06/25/2012 22.67 22.825 22.47 22.69 6,186,796
06/22/2012 23.04 23.15 22.78 22.89 13,072,130
06/21/2012 23.12 23.19 22.925 23.04 6,534,775
06/20/2012 22.76 23.09 22.69 23.03 6,228,798
06/19/2012 22.86 22.92 22.65 22.71 6,718,660
06/18/2012 22.81 22.86 22.54 22.81 6,212,600
06/15/2012 22.78 22.93 22.6 22.81 8,460,962
06/14/2012 22.12 22.61 21.83 22.58 17,555,470
06/13/2012 21.47 21.54 21.175 21.29 11,175,630
06/12/2012 21.32 21.58 21.32 21.5 8,201,509
06/11/2012 21.85 21.85 21.29 21.35 9,884,879
06/08/2012 21.72 21.76 21.55 21.57 8,830,356
06/07/2012 22.12 22.19 21.74 21.74 7,253,619
06/06/2012 21.91 22.025 21.84 21.95 6,337,751
06/05/2012 21.78 21.99 21.78 21.86 5,703,015
06/04/2012 21.6 21.91 21.56 21.91 6,262,803
06/01/2012 21.93 21.97 21.63 21.64 5,253,242
05/31/2012 22.3 22.38 21.97 22.01 6,574,360
05/30/2012 22.42 22.55 22.2 22.35 6,753,784
05/29/2012 22.48 22.61 22.4 22.55 4,048,583
05/25/2012 22.12 22.47 22.12 22.41 3,343,353
05/24/2012 22.16 22.3 21.99 22.15 4,942,770
05/23/2012 22.21 22.31 21.86 22.16 5,618,326
05/22/2012 22.16 22.37 22.05 22.32 4,942,686
05/21/2012 21.94 22.15 21.85 22.09 3,547,345
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.