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
2018-12-04 29.80 29.83 28.565 28.59 904,088
2018-12-03 29.27 29.82 29.18 29.62 614,715
2018-11-30 30.57 30.57 29.56 29.64 392,943
2018-11-29 30.41 30.58 30.27 30.39 340,885
2018-11-28 30.20 30.44 30.04 30.24 321,263
2018-11-27 29.66 30.05 29.66 30.01 293,609
2018-11-26 30.04 30.22 29.50 29.585 272,587
2018-11-23 29.38 29.86 29.29 29.30 155,625
2018-11-21 29.88 29.91 29.48 29.50 355,280
2018-11-20 30.22 30.26 29.47 29.60 425,309
2018-11-19 30.32 30.72 30.32 30.57 374,822
2018-11-16 29.78 30.23 29.70 30.21 327,446
2018-11-15 30.10 30.29 29.82 30.02 409,007
2018-11-14 31.34 31.34 30.05 30.205 558,627
2018-11-13 31.51 31.58 31.19 31.40 538,194
2018-11-12 30.69 31.82 30.69 31.34 401,478
2018-11-09 31.46 31.70 30.99 31.42 466,862
2018-11-08 31.35 31.63 31.13 31.305 313,545
2018-11-07 30.98 31.71 30.98 31.38 557,252
2018-11-06 30.54 30.86 30.46 30.78 317,279
2018-11-05 30.15 30.66 30.06 30.60 358,802
2018-11-02 29.96 30.40 29.57 30.095 760,736
2018-11-01 29.86 29.88 29.08 29.325 590,416
2018-10-31 29.23 30.33 28.92 29.74 1,051,456
2018-10-30 29.28 30.17 29.28 30.12 1,161,212
2018-10-29 28.24 28.79 28.01 28.14 945,035
2018-10-26 27.60 27.87 27.23 27.72 601,399
2018-10-25 28.06 28.25 27.965 28.025 325,082
2018-10-24 28.42 28.68 27.94 27.94 545,258
2018-10-23 27.64 28.465 27.53 28.405 580,295

» More Kroger Stock Price History

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