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
2019-03-07 24.74 26.085 24.55 25.595 2,246,096
2019-03-06 28.95 29.00 28.415 28.415 518,163
2019-03-05 28.79 28.99 28.55 28.965 459,121
2019-03-04 28.32 28.74 28.28 28.56 316,484
2019-03-01 29.46 29.64 27.68 28.03 965,197
2019-02-28 29.90 29.90 29.05 29.27 308,641
2019-02-27 29.00 29.705 29.00 29.705 493,955
2019-02-26 28.93 29.01 28.67 28.85 176,655
2019-02-25 28.60 29.02 28.60 28.865 179,280
2019-02-22 28.42 28.67 28.41 28.52 190,346
2019-02-21 28.74 28.94 28.52 28.57 218,978
2019-02-20 29.40 29.40 28.44 28.83 424,890
2019-02-19 29.60 29.70 29.50 29.555 146,580
2019-02-15 29.26 29.475 29.25 29.475 238,281
2019-02-14 28.83 29.445 28.83 29.00 422,970
2019-02-13 28.65 29.065 28.65 28.99 317,483
2019-02-12 28.16 28.75 28.11 28.595 363,745
2019-02-11 27.73 27.80 27.53 27.605 224,303
2019-02-08 28.12 28.12 27.64 27.775 286,637
2019-02-07 28.11 28.23 28.03 28.225 187,210
2019-02-06 28.29 28.45 28.04 28.305 192,842
2019-02-05 28.05 28.42 27.97 28.32 288,302
2019-02-04 28.01 28.10 27.86 28.075 150,504
2019-02-01 28.40 28.40 27.93 28.02 285,288
2019-01-31 28.08 28.32 27.98 28.285 202,706
2019-01-30 28.06 28.28 27.88 28.27 191,040
2019-01-29 28.05 28.14 27.90 28.08 202,557
2019-01-28 27.93 28.25 27.88 28.215 245,931
2019-01-25 28.65 28.65 28.095 28.12 358,773
2019-01-24 29.38 29.38 28.55 28.73 505,823

» More Kroger Stock Price History

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