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 52.49
  • Currency US$
  • Change 0.19
  • Percent Change 0.363 %
  • Volume 2,279,857
  • Thu Sep 18, 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: 52.49 Last Trade: Sep 18, 2014
Date High Low Open Close Volume
Sep 18 52.55 52.17 52.39 52.49 2,279,857
Sep 17 52.55 52.08 52.18 52.30 2,374,960
Sep 16 52.45 51.42 51.45 52.22 3,416,290
Sep 15 51.86 51.42 51.84 51.55 3,001,446
Sep 12 52.18 51.45 52.17 51.83 5,928,969
Sep 11 52.70 51.18 52.59 52.17 6,551,192
Sep 10 52.03 51.39 51.75 51.87 3,347,051
Sep 9 52.59 51.68 52.57 51.74 2,410,830
Sep 8 52.72 51.94 52.33 52.17 2,516,431
Sep 5 52.43 51.76 51.83 52.41 2,154,480
Sep 4 52.24 51.56 51.59 51.85 2,087,398
Sep 3 51.72 51.45 51.62 51.60 2,111,698
Sep 2 51.60 50.97 51.03 51.33 2,392,150
Aug 29 51.11 50.80 51.11 50.98 2,183,470
Aug 28 51.08 50.69 50.75 51.00 1,940,735
Aug 27 50.87 50.26 50.43 50.86 1,919,835
Aug 26 50.63 50.13 50.29 50.48 2,228,430
Aug 25 50.65 50.02 50.56 50.13 1,972,666
Aug 22 50.67 50.20 50.45 50.30 1,962,763
Aug 21 50.71 50.42 50.53 50.45 1,779,663
Aug 20 50.58 50.02 50.43 50.53 1,946,518
Aug 19 50.57 49.98 50.22 50.40 3,259,327
Aug 18 50.48 50.06 50.34 50.19 2,795,544
Aug 15 50.74 49.93 50.55 50.17 2,871,569
Aug 14 50.57 49.66 49.84 50.55 1,791,020
Aug 13 50.16 49.71 50.03 49.74 2,615,306
Aug 12 50.35 50.00 50.17 50.11 2,111,974
Aug 11 50.44 49.58 49.59 50.25 2,170,565
Aug 8 49.47 48.85 48.97 49.41 1,226,164
Aug 7 49.53 48.83 49.53 48.97 1,382,210
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.