Indicators

Kroger Co (NY: KR )

55.57 +0.31 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.19	41.69		41.48	7,210,127	+0.11(+0.28%)
Jan 28, 2022	41.52	42.03	40.82	41.37	10,731,791	-1.84(-4.25%)
Jan 27, 2022	42.39	43.35	42.38	43.21	7,114,058	+0.97(+2.30%)
Jan 26, 2022	42.86	43.14	42.05	42.24	10,425,275	-0.67(-1.55%)
Jan 25, 2022	44.06	44.60	42.87	42.90	10,486,898	-2.51(-5.53%)
Jan 24, 2022	44.76	46.09	44.53	45.42	9,330,844	+0.76(+1.70%)
Jan 21, 2022	45.23	45.45	44.56	44.65	6,128,895	-0.33(-0.74%)
Jan 20, 2022	46.21	46.48	44.83	44.99	7,868,696	-1.25(-2.70%)
Jan 19, 2022	46.35	46.71	45.74	46.23	5,207,983	-0.01(-0.02%)
Jan 18, 2022	46.56	46.74	45.95	46.24	7,537,156	-0.50(-1.08%)
Jan 14, 2022				46.75	0	-0.34(-0.73%)
Jan 13, 2022	44.98	47.73	44.87	47.09	13,308,471	+2.23(+4.96%)
Jan 12, 2022	44.78	44.99	43.94	44.86	7,131,433	-0.54(-1.19%)
Jan 11, 2022	46.74	47.29	45.04	45.41	9,323,382	-1.32(-2.83%)
Jan 10, 2022	45.96	47.19	45.82	46.73	11,171,858	+0.93(+2.04%)
Jan 07, 2022	44.97	46.53	44.86	45.80	9,112,925	+0.95(+2.12%)
Jan 06, 2022	44.75	45.13	44.11	44.84	7,475,956	+0.30(+0.66%)
Jan 05, 2022	44.08	45.24	44.04	44.55	8,792,142	+0.61(+1.39%)
Jan 04, 2022	42.99	44.09	42.92	43.94	10,904,364	+0.93(+2.17%)

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.