The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Kroger Co.

  • KR
  • NYSE
  • Merchandising and Lodging
  • Latest 34.83
  • Currency US$
  • Change 0.11
  • Percent Change 0.317 %
  • Volume 3,859,383
  • Tue May 21, 2013 4:02 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: 34.83 Last Trade: May 21, 2013
Date High Low Open Close Volume
May 21 35.03 34.54 34.70 34.83 3,859,383
May 20 35.41 34.68 35.40 34.72 3,076,488
May 17 35.42 34.95 35.04 35.42 2,834,508
May 16 35.44 34.96 35.12 35.07 3,395,869
May 15 35.29 34.65 34.83 35.22 3,500,268
May 14 34.82 34.03 34.03 34.80 3,758,438
May 13 34.32 33.86 34.25 33.95 4,374,975
May 10 34.58 34.28 34.45 34.49 2,593,256
May 9 34.79 34.40 34.69 34.45 2,249,403
May 8 35.12 34.69 35.04 34.73 3,623,615
May 7 34.99 34.53 34.62 34.99 3,473,071
May 6 34.70 34.48 34.64 34.50 3,228,959
May 3 35.23 34.63 34.83 34.71 4,013,954
May 2 34.74 34.11 34.20 34.62 2,165,166
May 1 34.58 34.14 34.38 34.20 2,669,295
Apr 30 34.47 34.10 34.42 34.38 2,645,083
Apr 29 34.50 34.01 34.30 34.45 2,238,115
Apr 26 34.40 33.93 34.29 34.28 3,307,641
Apr 25 34.65 33.30 34.58 34.33 7,657,538
Apr 24 35.24 34.52 34.64 34.59 4,411,292
Apr 23 34.68 34.17 34.31 34.67 3,763,948
Apr 22 34.36 33.69 33.70 34.21 3,033,169
Apr 19 33.90 33.52 33.85 33.71 3,503,497
Apr 18 33.76 33.36 33.50 33.76 5,129,438
Apr 17 33.52 32.85 33.15 33.43 5,152,359
Apr 16 33.33 32.73 32.86 33.30 3,397,743
Apr 15 33.29 32.71 33.11 32.72 4,115,031
Apr 12 33.40 32.96 33.06 33.11 3,366,257
Apr 11 33.50 32.70 32.75 33.17 4,791,102
Apr 10 32.72 32.11 32.11 32.65 3,846,734