The Kroger Co (KR)

33.90 +0.33  +0.98% NYSE Jul 2, 15:06 Delayed 2m USD

Kroger Price:

33.90 for July 2, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1977. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
July 1, 2020 33.86 34.14 33.28 33.57 9.116M
June 30, 2020 34.36 34.43 33.81 33.85 14.65M
June 29, 2020 32.87 34.22 32.86 34.13 12.21M
June 26, 2020 32.91 33.22 32.55 32.68 14.47M
June 25, 2020 32.75 33.43 32.64 32.78 14.75M
June 24, 2020 32.11 33.02 31.78 32.82 15.06M
June 23, 2020 32.25 32.35 31.76 32.10 12.70M
June 22, 2020 31.95 32.66 31.90 32.07 14.39M
June 19, 2020 31.99 32.30 31.23 32.24 28.98M
June 18, 2020 32.34 32.50 30.65 31.81 45.33M
June 17, 2020 33.01 33.19 32.18 32.81 16.04M
June 16, 2020 32.31 32.68 32.12 32.53 9.299M
June 15, 2020 32.39 32.66 31.52 32.08 11.01M
June 12, 2020 32.89 33.11 31.82 32.26 9.669M
June 11, 2020 32.61 33.76 32.50 32.70 12.45M
June 10, 2020 33.09 33.35 32.38 32.57 7.872M
June 9, 2020 33.26 33.35 32.42 32.92 7.508M
June 8, 2020 32.17 33.01 32.08 33.01 9.460M
June 5, 2020 33.05 33.19 32.40 32.48 11.37M
June 4, 2020 32.58 33.13 32.57 33.11 8.775M
June 3, 2020 33.01 33.34 32.45 32.68 6.580M
June 2, 2020 32.39 33.00 32.31 33.00 6.764M
June 1, 2020 32.71 33.22 32.43 32.49 6.934M
May 29, 2020 32.17 32.71 31.62 32.62 16.55M
May 28, 2020 33.33 33.80 32.01 32.06 13.33M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 19.94 Sep 25 2017
Maximum 42.64 Dec 29 2015
Average 29.84
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.