Indicators

Kroger Co (NY: KR )

56.57 +1.00 (+1.80%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	28.90	29.20	28.73	29.19	6,803,100	+0.31(+1.07%)
Jan 30, 2017	28.57	28.90	28.45	28.88	4,757,663	+0.21(+0.72%)
Jan 27, 2017	29.00	29.00	28.35	28.67	6,211,178	-0.33(-1.13%)
Jan 26, 2017	28.90	29.25	28.85	29.00	6,453,951	+0.23(+0.81%)
Jan 25, 2017	28.85	29.17	28.55	28.77	7,645,055	+0.07(+0.24%)
Jan 24, 2017	28.75	28.91	28.61	28.70	8,055,219	-0.12(-0.42%)
Jan 23, 2017	29.29	29.34	28.75	28.82	6,061,097	-0.48(-1.64%)
Jan 20, 2017	29.59	29.74	29.24	29.30	7,959,373	-0.15(-0.50%)
Jan 19, 2017	29.86	30.07	29.45	29.45	7,963,527	-0.56(-1.86%)
Jan 18, 2017	29.99	30.07	29.52	30.01	6,278,211	+0.06(+0.20%)
Jan 17, 2017	29.31	30.03	29.22	29.95	8,431,041	+0.64(+2.17%)
Jan 13, 2017		29.31	29.31	29.31	0	+0.50(+1.73%)
Jan 12, 2017	28.36	28.91	28.30	28.81	7,178,967	+0.39(+1.36%)
Jan 11, 2017	28.32	28.61	28.28	28.42	5,370,430	-0.10(-0.36%)
Jan 10, 2017	28.23	28.75	28.21	28.53	8,305,215	+0.23(+0.82%)
Jan 09, 2017	28.51	28.53	28.19	28.30	6,890,226	-0.16(-0.57%)
Jan 06, 2017	28.47	28.52	28.12	28.46	10,807,926	-0.09(-0.30%)
Jan 05, 2017	28.48	28.59	28.10	28.54	11,562,020	-0.03(-0.09%)
Jan 04, 2017	29.03	29.09	28.55	28.57	10,655,332	-0.41(-1.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.