Kroger (KR)

34.72 -0.70  -1.98%  May 20, 8:00PM
Add to Watchlists Create an Alert

Kroger Price:

34.72 for May 20, 2013
View Full Chart

Kroger Price Chart

    Kroger Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 248   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 20, 2013 35.40 35.41 34.68 34.72 3.069M
    May 17, 2013 35.04 35.42 34.95 35.42 2.787M
    May 16, 2013 35.12 35.44 34.96 35.07 3.311M
    May 15, 2013 34.83 35.29 34.65 35.22 3.479M
    May 14, 2013 34.03 34.82 34.03 34.80 3.745M
    May 13, 2013 34.25 34.32 33.86 33.95 4.363M
    May 10, 2013 34.45 34.58 34.28 34.49 2.582M
    May 9, 2013 34.69 34.79 34.40 34.45 2.249M
    May 8, 2013 35.04 35.12 34.69 34.73 3.622M
    May 7, 2013 34.62 34.99 34.53 34.99 3.466M
    May 6, 2013 34.64 34.70 34.48 34.50 3.213M
    May 3, 2013 34.83 35.23 34.63 34.71 4.005M
    May 2, 2013 34.20 34.74 34.11 34.62 2.163M
    May 1, 2013 34.38 34.58 34.14 34.20 2.666M
    April 30, 2013 34.42 34.47 34.10 34.38 2.620M
    April 29, 2013 34.30 34.50 34.01 34.45 2.235M
    April 26, 2013 34.29 34.40 33.93 34.28 3.280M
    April 25, 2013 34.58 34.65 33.30 34.33 7.655M
    April 24, 2013 34.64 35.24 34.52 34.59 4.217M
    April 23, 2013 34.31 34.68 34.17 34.67 3.758M
    April 22, 2013 33.70 34.36 33.69 34.21 3.022M
    April 19, 2013 33.85 33.90 33.52 33.71 3.478M
    April 18, 2013 33.50 33.76 33.36 33.76 5.096M
    April 17, 2013 33.15 33.52 32.85 33.43 5.000M
    April 16, 2013 32.86 33.33 32.73 33.30 3.392M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    KR Price Benchmarks

    Companies
    Safeway 24.36
    Whole Foods Market 103.74
    SUPERVALU 6.81

    KR Price Range, Past 5 Years

    Minimum 19.16 Jun 7 2010
    Maximum 35.42 May 17 2013
    Average 23.83