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 50.71
  • Currency US$
  • Change -0.29
  • Percent Change -0.569 %
  • Volume 1,918,902
  • Fri Jul 25, 2014 04:02 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: 50.71 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 51.08 50.62 50.90 50.71 1,918,902
Jul 24 51.49 50.24 50.32 51.00 2,809,339
Jul 23 50.31 49.78 50.24 50.17 2,237,490
Jul 22 50.29 49.56 49.62 50.17 3,932,249
Jul 21 49.74 49.42 49.48 49.48 1,613,772
Jul 18 49.68 49.18 49.27 49.60 2,025,424
Jul 17 49.49 48.88 49.00 49.28 2,479,886
Jul 16 49.36 49.03 49.13 49.35 2,149,201
Jul 15 49.67 49.06 49.62 49.33 3,100,430
Jul 14 49.30 48.89 48.97 49.26 2,675,850
Jul 11 49.15 48.78 48.99 48.82 2,772,110
Jul 10 49.21 48.81 48.91 48.97 2,430,241
Jul 9 49.43 48.94 49.26 49.29 3,258,133
Jul 8 49.50 48.81 49.38 48.97 3,414,643
Jul 7 49.68 49.22 49.50 49.47 1,930,196
Jul 3 49.99 49.46 49.57 49.66 2,014,447
Jul 2 49.68 49.16 49.43 49.43 2,564,676
Jul 1 49.80 49.11 49.20 49.53 2,740,809
Jun 30 49.89 49.34 49.71 49.43 3,346,406
Jun 27 49.95 49.21 49.48 49.92 4,274,422
Jun 26 49.76 49.02 49.25 49.39 3,435,765
Jun 25 49.42 49.02 49.22 49.22 3,239,264
Jun 24 49.50 49.09 49.29 49.17 2,683,986
Jun 23 49.76 49.32 49.60 49.40 2,540,508
Jun 20 50.20 49.60 49.91 49.84 7,644,459
Jun 19 50.20 49.31 49.95 49.66 7,839,358
Jun 18 47.28 46.77 46.87 47.27 3,499,253
Jun 17 47.44 46.84 47.15 46.89 3,174,610
Jun 16 47.38 46.97 47.13 47.08 2,616,962
Jun 13 47.48 47.05 47.33 47.15 1,627,078
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.