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 (%)
Feb 28, 2017	27.67	27.74	27.24	27.43	14,904,540	-0.36(-1.30%)
Feb 27, 2017	28.33	28.38	27.63	27.79	14,083,531	-0.92(-3.21%)
Feb 24, 2017	28.31	28.72	28.30	28.72	7,938,578	+0.26(+0.91%)
Feb 23, 2017	28.80	28.80	28.16	28.46	9,018,449	-0.21(-0.72%)
Feb 22, 2017	29.37	29.37	28.39	28.66	10,285,804	-0.85(-2.89%)
Feb 21, 2017	29.42	29.98	29.38	29.52	6,160,011	+0.18(+0.62%)
Feb 17, 2017		29.34	29.34	29.34	0	+0.06(+0.21%)
Feb 16, 2017	29.03	29.56	28.99	29.28	8,962,372	+0.37(+1.28%)
Feb 15, 2017	28.64	28.98	28.51	28.91	8,976,916	+0.38(+1.33%)
Feb 14, 2017	28.62	28.76	28.18	28.53	16,149,985	-0.12(-0.42%)
Feb 13, 2017	28.85	29.04	28.60	28.65	6,332,076	-0.13(-0.45%)
Feb 10, 2017	28.79	28.94	28.51	28.78	6,950,591	-0.01(-0.03%)
Feb 09, 2017	28.23	28.98	27.91	28.79	11,396,153	+0.56(+1.98%)
Feb 08, 2017	28.42	28.47	27.88	28.23	10,783,129	-0.21(-0.73%)
Feb 07, 2017	28.92	29.00	28.42	28.43	9,236,322	-0.52(-1.81%)
Feb 06, 2017	29.19	29.30	28.92	28.96	5,026,128	-0.28(-0.97%)
Feb 03, 2017	29.26	29.50	29.19	29.24	4,588,524	-0.07(-0.23%)
Feb 02, 2017	28.97	29.36	28.97	29.31	7,436,448	+0.57(+1.97%)

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.