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, 2019	26.65	26.87	26.03	26.29	11,361,520	-0.42(-1.58%)
Feb 27, 2019	25.95	26.73	25.88	26.72	11,776,382	+0.79(+3.04%)
Feb 26, 2019	25.94	26.03	25.69	25.93	5,651,528	+0.06(+0.24%)
Feb 25, 2019	25.69	26.03	25.61	25.86	6,064,597	+0.30(+1.16%)
Feb 22, 2019	25.52	25.71	25.36	25.57	6,130,374	-0.05(-0.21%)
Feb 21, 2019	25.77	26.01	25.53	25.62	5,550,577	-0.15(-0.59%)
Feb 20, 2019	26.38	26.39	25.48	25.77	9,492,517	-0.72(-2.71%)
Feb 19, 2019	26.53	26.64	26.45	26.49	4,103,850	+0.04(+0.17%)
Feb 15, 2019	26.18	26.46	26.11	26.45	5,642,933	+0.48(+1.86%)
Feb 14, 2019	25.76	26.40	25.72	25.96	8,123,026	+0.13(+0.49%)
Feb 13, 2019	25.75	25.94	25.66	25.84	7,322,913	+0.34(+1.33%)
Feb 12, 2019	24.87	25.69	24.81	25.50	9,470,671	+0.92(+3.74%)
Feb 11, 2019	24.78	24.81	24.55	24.58	5,673,390	-0.25(-1.01%)
Feb 08, 2019	25.10	25.20	24.64	24.83	4,944,824	-0.31(-1.24%)
Feb 07, 2019	25.17	25.20	25.01	25.14	4,579,762	-0.10(-0.39%)
Feb 06, 2019	25.28	25.39	25.00	25.24	5,290,726	-0.01(-0.04%)
Feb 05, 2019	25.03	25.36	24.95	25.25	7,367,098	+0.16(+0.64%)
Feb 04, 2019	25.04	25.09	24.85	25.09	4,478,928	+0.04(+0.18%)

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.