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
2018-10-18 27.71 27.74 27.25 27.39 349,977
2018-10-17 27.08 27.55 26.97 27.26 450,580
2018-10-16 27.39 27.41 26.98 27.195 302,412
2018-10-15 27.12 27.63 27.12 27.49 314,150
2018-10-12 27.01 27.115 26.64 26.99 445,964
2018-10-11 27.20 27.33 26.82 26.82 699,968
2018-10-10 28.30 28.395 27.685 27.685 577,486
2018-10-09 27.81 28.04 27.64 27.955 1,220,959
2018-10-08 29.28 29.41 29.15 29.37 273,761
2018-10-05 29.02 29.38 28.94 29.09 588,964
2018-10-04 29.07 29.07 28.67 28.84 464,382
2018-10-03 29.28 29.58 29.28 29.39 574,799
2018-10-02 28.79 29.12 28.66 29.115 501,078
2018-10-01 29.08 29.15 28.795 28.82 383,210
2018-09-28 29.01 29.23 28.97 29.09 347,767
2018-09-27 28.97 29.29 28.965 29.045 357,315
2018-09-26 29.50 29.57 29.39 29.435 277,219
2018-09-25 29.51 29.51 29.12 29.24 346,116
2018-09-24 30.25 30.25 29.455 29.54 462,836
2018-09-21 29.60 29.96 29.54 29.96 816,091
2018-09-20 28.75 29.175 28.75 29.175 628,258
2018-09-19 29.56 29.58 28.68 28.895 764,973
2018-09-18 28.75 29.415 28.75 29.27 678,080
2018-09-17 27.76 28.975 27.70 28.85 1,060,202
2018-09-14 28.605 28.605 27.805 27.835 1,066,390
2018-09-13 28.76 28.99 28.355 28.575 1,411,691
2018-09-12 31.47 31.55 31.10 31.54 899,469
2018-09-11 31.97 31.97 31.38 31.38 1,050,660
2018-09-10 31.98 32.10 31.68 31.73 758,268
2018-09-07 32.57 32.72 32.365 32.395 480,260

» More Kroger Stock Price History

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