KROGER COMPANY

(NYSE: KR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
45.35 Down -0.10 -0.22%
Find prices for:
KROGER COMPANY Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 44.4 44.07 44.14 44.28 3,214,971
04/11/2014 44.16 43.69 43.7 44 4,443,100
04/04/2014 45.37 44.65 44.88 44.68 4,979,189
03/28/2014 44.11 43.43 43.66 43.95 4,214,510
03/21/2014 44.56 43.73 44.1 43.97 5,552,077
03/14/2014 44.07 43.46 43.46 43.91 3,284,107
03/07/2014 44.37 43.38 43.49 43.78 8,774,156
02/28/2014 41.96 40.14 40.19 41.94 8,021,409
02/21/2014 39.64 38.94 39.23 39.6 4,816,937
02/14/2014 37.59 37.01 37.05 37.38 2,665,480
02/07/2014 36.87 36.16 36.83 36.28 4,034,979
01/31/2014 36.25 35.8 36.05 36.1 5,823,546
01/24/2014 36.43 36.05 36.22 36.08 4,450,201
01/17/2014 37.5 36.56 37.46 36.79 6,874,797
01/10/2014 39.66 39.24 39.49 39.46 2,929,318
01/03/2014 39.4 39.05 39.4 39.1 2,835,690
12/27/2013 39.85 39.5 39.82 39.54 2,015,177
12/20/2013 39.78 39.49 39.56 39.7 5,710,060
12/13/2013 40.12 39.48 39.96 39.92 3,877,272
12/06/2013 40.84 40.06 40.49 40.44 5,720,438
11/29/2013 42 41.64 41.9 41.75 1,318,972
11/22/2013 42.42 41.74 42 42.39 2,736,569
11/15/2013 42.71 42.36 42.66 42.6 2,844,511
11/08/2013 41.98 41.41 41.76 41.96 4,659,985
11/01/2013 43.1 42.58 42.84 42.7 2,415,949
10/25/2013 43.44 42.91 42.92 43.42 2,536,925
10/18/2013 42.52 42.28 42.43 42.38 2,314,555
10/11/2013 41.72 40.72 40.79 41.71 3,236,287
10/04/2013 40.68 39.76 40.03 40.56 2,095,244
09/27/2013 40.95 40.44 40.8 40.69 2,588,757
09/20/2013 41.14 40.72 40.96 40.76 4,345,581
09/13/2013 39.22 38.82 38.84 39.03 4,980,527
09/06/2013 37.73 37.12 37.46 37.4 3,812,340
08/30/2013 36.88 36.46 36.88 36.6 2,469,907
08/23/2013 37.57 37.1 37.21 37.53 3,228,395
08/16/2013 38.4 37.97 38.07 38.25 3,831,434
08/09/2013 39.47 38.66 39.46 38.88 3,514,267
08/02/2013 39.6 38.71 39.6 39.18 4,896,540
07/26/2013 39.66 39.25 39.5 39.65 3,617,341
07/19/2013 38.85 38.52 38.73 38.81 4,156,749
07/12/2013 37.75 37.07 37.07 37.63 4,477,690
07/05/2013 36.08 35.64 35.88 36.07 2,722,319
06/28/2013 34.88 34.5 34.6 34.54 3,945,406
06/21/2013 33.97 33.22 33.31 33.77 5,589,721
06/14/2013 35.25 34.67 35.01 34.79 2,457,279
06/07/2013 34.6 33.39 33.4 34.56 6,571,004
05/31/2013 34.37 33.67 34.3 33.67 3,558,662
05/24/2013 34.26 33.87 34.04 34.23 2,103,796
05/17/2013 35.42 34.95 35.04 35.42 2,834,508
05/10/2013 34.58 34.28 34.45 34.49 2,593,256
05/03/2013 35.23 34.63 34.83 34.71 4,013,954
04/26/2013 34.4 33.93 34.29 34.28 3,307,641
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:18 AM ET