The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Kroger Co.

  • KR
  • NYSE
  • Merchandising and Lodging
  • Latest 55.06
  • Currency US$
  • Change 0.51
  • Percent Change 0.935 %
  • Volume 2,268,274
  • Thu Oct 30, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 55.06 Last Trade: Oct 30, 2014
Date High Low Open Close Volume
Oct 30 55.12 54.30 54.48 55.06 2,268,274
Oct 29 55.00 54.17 54.67 54.55 2,614,705
Oct 28 54.69 54.37 54.69 54.63 3,294,452
Oct 27 54.73 54.17 54.22 54.57 2,263,765
Oct 24 54.43 53.94 54.34 54.19 2,495,436
Oct 23 54.85 54.20 54.33 54.29 2,297,591
Oct 22 54.83 53.92 53.92 54.09 3,392,359
Oct 21 53.88 52.92 53.14 53.69 2,544,252
Oct 20 52.92 51.54 51.59 52.85 2,927,442
Oct 17 51.79 51.01 51.56 51.65 5,257,026
Oct 16 51.89 51.04 51.30 51.22 6,103,745
Oct 15 52.85 50.84 52.64 52.34 7,711,954
Oct 14 53.48 53.06 53.17 53.40 4,226,654
Oct 13 54.08 52.84 53.95 52.91 5,976,466
Oct 10 54.38 53.46 53.50 53.92 5,101,367
Oct 9 54.25 53.11 54.00 53.26 4,952,981
Oct 8 54.13 52.88 53.11 54.07 4,568,509
Oct 7 53.08 52.60 52.94 52.95 4,087,070
Oct 6 53.63 52.89 53.26 53.02 3,528,829
Oct 3 52.95 51.79 51.83 52.88 3,663,999
Oct 2 51.88 51.27 51.76 51.50 1,887,589
Oct 1 51.96 51.54 51.92 51.60 2,539,271
Sep 30 52.50 51.81 52.33 52.00 3,251,538
Sep 29 52.05 51.45 51.50 51.97 1,657,469
Sep 26 51.96 51.45 51.75 51.73 1,717,479
Sep 25 52.69 51.68 52.55 51.69 3,018,697
Sep 24 52.96 52.05 52.18 52.78 2,918,590
Sep 23 52.26 51.83 51.92 52.03 2,646,501
Sep 22 52.25 51.94 52.17 52.03 2,375,477
Sep 19 52.77 52.08 52.71 52.15 5,304,589
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.