Indicators

Kroger Co (NY: KR )

54.78 -0.31 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	25.01	25.33	24.99	25.10	4,896,125	+0.26(+1.05%)
Nov 26, 2014	24.67	24.84	24.84	24.84	11,126,154	+0.17(+0.68%)
Nov 25, 2014	24.58	24.91	24.43	24.68	13,009,033	+0.13(+0.53%)
Nov 24, 2014	24.56	24.66	24.52	24.55	6,401,323	+0.06(+0.24%)
Nov 21, 2014	24.66	24.74	24.45	24.49	5,793,394	+0.06(+0.26%)
Nov 20, 2014	24.47	24.68	24.35	24.43	5,577,357	-0.11(-0.46%)
Nov 19, 2014	24.65	24.65	24.48	24.54	5,338,096	-0.01(-0.05%)
Nov 18, 2014	24.45	24.63	24.37	24.55	10,203,368	+0.10(+0.39%)
Nov 17, 2014	24.22	24.49	24.21	24.45	5,891,744	+0.24(+1.00%)
Nov 14, 2014	24.50	24.50	24.17	24.21	5,872,927	-0.29(-1.16%)
Nov 13, 2014	24.54	24.61	24.34	24.50	5,029,120	+0.00(+0.02%)
Nov 12, 2014	24.37	24.54	24.03	24.49	5,766,493	+0.12(+0.49%)
Nov 11, 2014	24.57	24.60	24.27	24.37	5,776,493	-0.12(-0.48%)
Nov 10, 2014	24.19	24.49	24.15	24.49	3,607,081	+0.32(+1.31%)
Nov 07, 2014	24.09	24.29	24.03	24.17	5,641,972	+0.02(+0.07%)
Nov 06, 2014	24.16	24.29	24.00	24.16	5,887,545	+0.10(+0.43%)
Nov 05, 2014	24.17	24.32	23.92	24.05	7,061,405	+0.18(+0.75%)
Nov 04, 2014	23.63	23.89	23.61	23.87	8,643,153	+0.27(+1.13%)

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.