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
2017-11-24 23.30 23.30 22.96 22.98 186,481
2017-11-22 22.94 23.245 22.94 23.19 479,903
2017-11-21 23.30 23.30 22.71 22.75 435,744
2017-11-20 23.31 23.44 23.07 23.245 873,405
2017-11-17 22.50 23.47 22.50 23.40 843,963
2017-11-16 21.84 22.41 21.83 22.26 656,313
2017-11-15 21.39 21.89 21.26 21.63 669,312
2017-11-14 22.00 22.04 21.59 22.04 815,968
2017-11-13 22.09 22.235 22.01 22.14 409,946
2017-11-10 21.99 22.38 21.99 22.07 451,342
2017-11-09 21.97 22.02 21.775 21.95 525,587
2017-11-08 21.36 21.89 21.36 21.84 368,613
2017-11-07 21.28 21.415 21.19 21.305 511,696
2017-11-06 21.75 21.75 21.32 21.32 526,951
2017-11-03 21.66 21.66 21.35 21.46 500,384
2017-11-02 20.79 21.235 20.78 21.20 577,772
2017-11-01 21.20 21.23 20.895 20.895 375,963
2017-10-31 20.65 20.74 20.58 20.71 414,745
2017-10-30 20.58 20.765 20.58 20.665 406,833
2017-10-27 20.63 20.69 20.37 20.56 830,683
2017-10-26 21.30 21.30 20.67 20.83 513,544
2017-10-25 21.49 21.51 21.06 21.12 651,458
2017-10-24 21.54 21.55 21.40 21.495 725,240
2017-10-23 21.04 21.60 21.00 21.41 1,137,782
2017-10-20 20.92 21.03 20.72 21.025 510,657
2017-10-19 20.69 20.96 20.65 20.895 585,436
2017-10-18 20.55 20.74 20.48 20.665 603,192
2017-10-17 20.32 20.64 20.32 20.405 894,093
2017-10-16 21.23 21.23 20.425 20.45 812,311
2017-10-13 20.99 21.54 20.92 21.33 945,856

» More Kroger Stock Price History

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