KROGER Historical Stock Price

Below is the stock price history for Kroger KR. Data is recorded each day for the historical open, high, low, close and volume. The Kroger stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kroger Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 27.83 27.995 27.72 27.995 319,688
2018-07-13 27.96 28.42 27.96 28.02 338,661
2018-07-12 28.05 28.175 27.77 27.92 340,478
2018-07-11 28.68 28.68 27.71 27.98 731,485
2018-07-10 28.89 29.03 28.535 28.785 391,156
2018-07-09 29.11 29.11 28.67 28.72 412,473
2018-07-06 28.74 29.21 28.74 29.06 730,049
2018-07-05 28.97 28.97 28.49 28.635 583,116
2018-07-03 28.45 28.93 28.45 28.60 411,086
2018-07-02 28.43 28.43 27.88 28.175 670,943
2018-06-29 28.73 28.84 28.50 28.50 408,200
2018-06-28 29.00 29.00 28.30 28.435 1,018,116
2018-06-27 28.99 29.435 28.93 29.01 585,193
2018-06-26 29.22 29.27 28.76 29.10 661,197
2018-06-25 28.86 29.69 28.86 29.375 1,281,332
2018-06-22 28.80 29.95 28.80 29.745 2,126,486
2018-06-21 28.39 29.41 27.90 28.57 2,283,533
2018-06-20 26.19 26.38 25.85 26.255 613,888
2018-06-19 25.76 26.12 25.55 26.055 477,244
2018-06-18 25.95 26.255 25.84 26.035 459,911
2018-06-15 26.08 26.08 25.815 25.86 599,485
2018-06-14 26.34 26.45 26.19 26.215 537,183
2018-06-13 25.83 26.305 25.66 26.08 728,778
2018-06-12 25.59 25.875 25.55 25.69 672,834
2018-06-11 25.52 25.91 25.52 25.665 1,060,219
2018-06-08 24.96 25.47 24.87 25.435 521,292
2018-06-07 24.39 25.15 24.39 25.01 695,897
2018-06-06 24.92 24.92 24.64 24.69 617,449
2018-06-05 24.80 25.12 24.80 24.97 652,706
2018-06-04 24.48 24.815 24.48 24.79 707,046

» More Kroger Stock Price History

To see other companies like Kroger (KR), view our stock market today for news, and other data.