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 (%)
Dec 29, 2017		24.04	24.04	24.04	0	-0.18(-0.72%)
Dec 28, 2017	24.28	24.35	24.03	24.21	5,002,429	-0.05(-0.22%)
Dec 27, 2017	24.32	24.47	24.25	24.26	5,611,689	-0.08(-0.32%)
Dec 26, 2017	24.75	24.95	24.16	24.34	9,910,054	-0.39(-1.59%)
Dec 22, 2017	24.22	24.76	24.19	24.74	12,488,064	+0.61(+2.54%)
Dec 21, 2017	23.95	24.26	23.76	24.12	9,781,903	+0.20(+0.84%)
Dec 20, 2017	23.79	24.01	23.65	23.92	15,237,097	+0.32(+1.37%)
Dec 19, 2017	23.69	23.74	23.49	23.60	9,623,986	-0.04(-0.18%)
Dec 18, 2017	23.26	23.72	23.21	23.64	13,691,542	+0.48(+2.08%)
Dec 15, 2017	22.70	23.22	22.69	23.16	14,744,603	+0.48(+2.12%)
Dec 14, 2017	23.38	23.47	22.67	22.68	13,949,790	-0.69(-2.96%)
Dec 13, 2017	23.08	23.55	22.80	23.37	12,376,338	+0.32(+1.37%)
Dec 12, 2017	23.06	23.61	23.01	23.06	8,865,173	-0.22(-0.94%)
Dec 11, 2017	23.47	23.61	23.07	23.27	7,896,825	-0.09(-0.37%)
Dec 08, 2017	23.36	23.47	23.19	23.36	7,048,008	+0.13(+0.57%)
Dec 07, 2017	23.17	23.36	23.09	23.23	7,883,898	+0.11(+0.45%)
Dec 06, 2017	23.18	23.26	22.97	23.13	9,335,190	+0.17(+0.72%)
Dec 05, 2017	23.56	23.64	22.87	22.96	12,929,502	-0.58(-2.46%)
Dec 04, 2017	22.77	23.63	22.76	23.54	20,692,446	+1.06(+4.71%)

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.