Indicators

Kroger Co (NY: KR )

54.77 -0.61 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.330	6.418	6.322	6.403	10,809,056	+0.07(+1.15%)
May 27, 2004	6.326	6.368	6.257	6.330	10,941,475	+0.01(+0.12%)
May 26, 2004	6.349	6.349	6.292	6.322	9,987,436	-0.01(-0.12%)
May 25, 2004	6.226	6.384	6.173	6.330	8,768,299	+0.12(+1.85%)
May 24, 2004	6.272	6.318	6.153	6.215	5,079,347	-0.04(-0.61%)
May 21, 2004	6.345	6.353	6.119	6.253	11,141,146	-0.05(-0.85%)
May 20, 2004	6.276	6.361	6.257	6.307	5,099,939	+0.03(+0.49%)
May 19, 2004	6.384	6.472	6.249	6.276	8,954,936	-0.09(-1.45%)
May 18, 2004	6.269	6.372	6.257	6.368	5,359,042	+0.09(+1.40%)
May 17, 2004	6.246	6.303	6.219	6.280	5,966,916	-0.07(-1.03%)
May 14, 2004	6.430	6.480	6.307	6.345	9,477,833	-0.10(-1.55%)
May 13, 2004	6.472	6.499	6.368	6.445	5,452,621	-0.02(-0.36%)
May 12, 2004	6.541	6.556	6.399	6.468	8,543,604	-0.11(-1.69%)
May 11, 2004	6.556	6.602	6.529	6.579	5,512,574	+0.05(+0.70%)
May 10, 2004	6.480	6.575	6.437	6.533	6,487,467	+0.02(+0.24%)
May 07, 2004	6.587	6.675	6.506	6.518	6,891,761	-0.14(-2.07%)
May 06, 2004	6.637	6.687	6.595	6.656	7,194,134	-0.03(-0.52%)
May 05, 2004	6.706	6.717	6.675	6.691	5,853,526	-0.03(-0.51%)
May 04, 2004	6.694	6.829	6.679	6.725	8,643,961	+0.05(+0.75%)

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.