Indicators

Kroger Co (NY: KR )

55.49 -0.42 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	42.75	43.31	42.45	43.31	5,325,071	+0.41(+0.95%)
Jan 30, 2023	43.37	43.56	42.76	42.90	4,682,091	-0.82(-1.86%)
Jan 27, 2023	43.28	43.96	43.15	43.72	3,784,004	+0.57(+1.33%)
Jan 26, 2023	43.48	43.59	43.02	43.15	3,200,582	-0.43(-0.98%)
Jan 25, 2023	42.99	43.58	42.96	43.57	3,453,066	+0.62(+1.45%)
Jan 24, 2023	43.67	43.67	42.84	42.95	2,803,871	-0.43(-0.98%)
Jan 23, 2023	43.14	43.70	42.98	43.38	3,664,387	+0.24(+0.56%)
Jan 20, 2023	42.71	43.17	42.33	43.14	4,099,784	+0.44(+1.02%)
Jan 19, 2023	43.98	44.10	42.68	42.70	4,556,085	-1.22(-2.78%)
Jan 18, 2023	44.85	45.02	43.77	43.92	4,126,332	-0.89(-1.99%)
Jan 17, 2023	44.02	45.12	44.01	44.81	3,950,872	+0.93(+2.12%)
Jan 13, 2023	44.15	44.32	43.53	43.88	3,533,901	-0.44(-0.99%)
Jan 12, 2023	44.38	44.47	43.84	44.32	3,411,887	+0.06(+0.13%)
Jan 11, 2023	44.82	44.91	43.75	44.26	5,146,086	-0.36(-0.80%)
Jan 10, 2023	44.90	45.26	44.44	44.62	3,538,465	-0.20(-0.45%)
Jan 09, 2023	44.63	45.08	44.44	44.82	4,880,217	+0.44(+0.98%)
Jan 06, 2023	43.98	44.62	43.92	44.39	4,519,491	+0.56(+1.28%)
Jan 05, 2023	43.46	43.90	42.90	43.82	4,894,165	+0.18(+0.42%)
Jan 04, 2023	43.09	44.16	42.77	43.64	4,430,688	+0.49(+1.12%)

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.