Historical Prices

Historic Prices

Search Prices
Ex: 1/1/2000
Ex: 1/1/2000
The Start Date should not be greater than the End Date.
Date Price ($) High ($) Low ($) Volume
5/27/2020 33.28 33.29 31.29 14,999,700
5/26/2020 31.37 32.38 31.30 9,838,001
5/22/2020 32.37 32.58 32.07 6,134,463
5/21/2020 32.12 32.50 31.85 7,096,958
5/20/2020 32.30 32.38 31.61 7,838,083
5/19/2020 31.76 32.50 31.74 7,383,417
5/18/2020 32.26 32.53 31.50 12,825,040
5/15/2020 32.51 32.95 32.26 15,070,920
5/14/2020 32.78 34.23 32.37 11,098,420
5/13/2020 34.10 34.50 33.61 8,875,855
5/12/2020 33.55 34.23 33.50 6,569,583
5/11/2020 33.73 34.03 33.36 8,767,077
5/8/2020 33.34 33.52 32.55 7,917,201
5/7/2020 32.68 33.19 32.48 6,263,644
5/6/2020 32.78 33.28 32.72 7,380,075
5/5/2020 32.81 32.97 32.21 7,269,774
5/4/2020 32.53 32.75 31.83 9,610,070
5/1/2020 31.96 32.13 31.23 7,736,974
4/30/2020 31.61 32.05 31.27 12,290,160
4/29/2020 31.52 32.19 31.10 14,016,530
The Kroger Family of Companies