Indicators

Kroger Co (NY: KR )

54.78 -0.31 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.25	31.25	30.70	30.70	7,272,048	-0.48(-1.54%)
May 28, 2015	31.20	31.29	31.14	31.18	10,631,007	-0.11(-0.34%)
May 27, 2015	31.22	31.47	31.12	31.29	8,121,827	-0.02(-0.05%)
May 26, 2015	31.35	31.43	31.19	31.30	6,672,813	-0.08(-0.26%)
May 22, 2015	31.27	31.38	31.38	31.38	18,521,596	+0.16(+0.50%)
May 21, 2015	31.08	31.36	30.93	31.23	7,438,547	+0.12(+0.39%)
May 20, 2015	30.81	31.19	30.70	31.11	7,967,089	+0.12(+0.39%)
May 19, 2015	30.89	31.10	30.70	30.98	7,091,714	+0.16(+0.52%)
May 18, 2015	30.71	30.97	30.68	30.82	7,573,957	-0.00(-0.01%)
May 15, 2015	30.60	30.83	30.56	30.83	8,651,450	+0.28(+0.91%)
May 14, 2015	30.24	30.58	29.95	30.55	9,854,358	+0.51(+1.70%)
May 13, 2015	30.13	30.25	29.98	30.04	8,391,001	+0.03(+0.11%)
May 12, 2015	30.13	30.26	29.95	30.01	8,592,456	-0.21(-0.70%)
May 11, 2015	30.24	30.59	30.20	30.22	11,265,511	+0.02(+0.07%)
May 08, 2015	29.88	30.43	29.86	30.20	14,423,523	+0.48(+1.61%)
May 07, 2015	29.21	29.72	28.99	29.72	13,652,441	+0.36(+1.22%)
May 06, 2015	28.96	29.39	28.81	29.36	13,818,763	+0.67(+2.33%)
May 05, 2015	29.26	29.29	28.64	28.69	10,019,632	-0.76(-2.57%)
May 04, 2015	29.47	29.69	29.36	29.45	6,382,040	-0.05(-0.17%)

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.