Indicators

Kroger Co (NY: KR )

54.62 -0.42 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.02	34.70	33.96	34.45	12,189,550	+0.64(+1.90%)
May 27, 2021	34.14	34.56	33.70	33.81	17,533,624	-0.09(-0.27%)
May 26, 2021	33.74	34.09	33.73	33.90	5,312,667	-0.07(-0.19%)
May 25, 2021	34.10	34.19	33.85	33.97	4,336,641	-0.13(-0.38%)
May 24, 2021	34.12	34.64	33.97	34.10	5,449,250	+0.01(+0.03%)
May 21, 2021	33.80	34.35	33.77	34.09	9,253,486	+0.21(+0.63%)
May 20, 2021	33.82	34.01	33.46	33.88	4,838,643	-0.04(-0.11%)
May 19, 2021	34.40	34.54	33.74	33.91	7,959,722	-0.75(-2.15%)
May 18, 2021	34.96	35.25	34.36	34.66	8,820,912	-0.18(-0.51%)
May 17, 2021	34.81	35.53	34.72	34.84	6,383,972	+0.18(+0.51%)
May 14, 2021	34.40	34.91	34.30	34.66	7,183,157	+0.36(+1.06%)
May 13, 2021	33.96	34.66	33.92	34.30	7,315,398	+0.34(+0.99%)
May 12, 2021	35.56	35.60	33.92	33.96	10,514,353	-1.66(-4.66%)
May 11, 2021	36.02	36.40	35.44	35.62	15,927,461	-0.41(-1.13%)
May 10, 2021	35.10	36.22	35.08	36.03	10,541,277	+1.05(+3.00%)
May 07, 2021	34.80	35.12	34.57	34.98	8,682,887	+0.04(+0.11%)
May 06, 2021	33.95	35.31	33.81	34.94	11,248,072	+1.13(+3.35%)
May 05, 2021	33.47	33.87	33.18	33.81	7,822,669	+0.54(+1.62%)
May 04, 2021	33.65	34.11	33.01	33.27	11,467,640	-1.38(-3.99%)

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.