Kroger Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	44.210	45.410	43.550	45.190	40.736	91
2021-12-03	45.000	45.030	42.997	43.470	39.186	5,843
2021-12-02	42.570	45.590	42.000	45.200	40.745	6,451
2021-12-01	41.500	41.830	40.542	40.542	36.546	1,034
2021-11-30	42.325	42.660	42.180	42.180	38.023	3,732
2021-11-29	42.810	42.920	42.758	42.758	38.544	142
2021-11-26	42.500	43.865	42.500	43.100	38.852	2,375
2021-11-24	43.002	43.060	42.371	42.565	38.370	1,613
2021-11-23	42.700	43.260	42.494	43.190	38.933	340
2021-11-22	41.220	42.832	41.220	42.832	38.611	1,657
2021-11-19	41.510	41.511	41.160	41.350	37.275	77
2021-11-18	41.335	41.335	41.040	41.332	37.259	1,459
2021-11-17	41.690	41.690	40.825	40.830	36.806	165,429
2021-11-16	42.275	42.275	41.500	41.710	37.599	3,031
2021-11-15	42.430	42.890	42.430	42.625	38.424	200,578
2021-11-12	42.150	42.642	42.150	42.455	38.271	1,157
2021-11-11	42.420	42.700	42.142	42.412	38.043	1,312
2021-11-10	41.900	42.355	41.630	42.355	37.991	4,240
2021-11-09	41.725	42.000	41.725	41.850	37.538	869
2021-11-08	42.210	42.290	41.450	41.660	37.368	777
2021-11-05	43.540	43.540	42.060	42.060	37.727	3,656
2021-11-04	42.640	43.345	42.640	43.340	38.875	1,587
2021-11-03	41.200	42.630	41.200	42.600	38.211	1,410
2021-11-02	40.725	41.170	40.180	40.570	36.390	1,098
2021-11-01	40.020	40.398	39.828	40.300	36.148	5,459
2021-10-29	39.520	40.125	39.520	40.112	35.979	336
2021-10-28	39.420	39.462	39.258	39.280	35.233	412
2021-10-27	39.960	40.340	39.492	39.525	35.453	3,741
2021-10-26	40.190	40.190	39.758	39.942	35.827	314
2021-10-25	40.254	40.625	40.140	40.235	36.090	3,992

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.