KROGER COMPANY

(NYSE: KR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
50.98 Down -0.02 -0.04%
Find prices for:
KROGER COMPANY Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 51.11 50.8 51.11 50.98 2,183,470
08/22/2014 50.67 50.2 50.45 50.3 1,962,763
08/15/2014 50.74 49.93 50.55 50.17 2,871,569
08/08/2014 49.47 48.85 48.97 49.41 1,226,164
08/01/2014 49.41 48.88 49 49.25 2,049,884
07/25/2014 51.08 50.62 50.9 50.71 1,918,902
07/18/2014 49.68 49.18 49.27 49.6 2,025,424
07/11/2014 49.15 48.78 48.99 48.82 2,772,110
07/04/2014 49.66 49.66 49.66 49.66 0
06/27/2014 49.95 49.21 49.48 49.92 4,274,422
06/20/2014 50.2 49.61 49.91 49.84 7,644,459
06/13/2014 47.48 47.05 47.33 47.15 1,627,078
06/06/2014 48.43 48.06 48.22 48.13 2,594,860
05/30/2014 47.77 46.68 46.68 47.74 2,883,438
05/23/2014 46.87 46.27 46.42 46.85 1,848,542
05/16/2014 47.12 46.36 46.36 46.99 5,259,013
05/09/2014 46.49 46.1 46.1 46.36 2,899,583
05/02/2014 46.75 45.97 46.14 46.51 5,491,731
04/25/2014 45.34 44.72 45.21 45.15 3,031,473
04/18/2014 44.28 44.28 44.28 44.28 0
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
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 12:45 AM ET