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 (%)
Jun 30, 2014	20.72	20.80	20.57	20.60	8,014,623	-0.20(-0.98%)
Jun 27, 2014	20.62	20.82	20.51	20.81	10,254,707	+0.22(+1.07%)
Jun 26, 2014	20.53	20.74	20.43	20.59	8,242,697	+0.07(+0.35%)
Jun 25, 2014	20.52	20.60	20.43	20.52	7,771,034	+0.02(+0.10%)
Jun 24, 2014	20.55	20.63	20.46	20.50	6,438,958	-0.10(-0.47%)
Jun 23, 2014	20.67	20.74	20.56	20.59	6,094,658	-0.18(-0.88%)
Jun 20, 2014	20.80	20.92	20.68	20.77	18,339,716	+0.08(+0.36%)
Jun 19, 2014	20.82	20.92	20.55	20.70	18,802,018	+1.00(+5.06%)
Jun 18, 2014	19.54	19.71	19.49	19.70	8,385,622	+0.16(+0.81%)
Jun 17, 2014	19.65	19.77	19.52	19.54	7,615,923	-0.08(-0.40%)
Jun 16, 2014	19.64	19.75	19.58	19.62	6,277,358	-0.03(-0.15%)
Jun 13, 2014	19.73	19.79	19.61	19.65	3,903,500	-0.04(-0.19%)
Jun 12, 2014	19.94	19.95	19.62	19.69	7,381,729	-0.32(-1.60%)
Jun 11, 2014	20.03	20.12	19.79	20.01	8,269,917	+0.04(+0.21%)
Jun 10, 2014	20.18	20.19	19.83	19.97	6,837,655	-0.09(-0.46%)
Jun 06, 2014	20.10	20.15	20.03	20.06	6,225,293	-0.02(-0.10%)
Jun 05, 2014	20.00	20.15	19.93	20.08	5,556,886	+0.06(+0.29%)
Jun 04, 2014	19.91	20.08	19.86	20.02	3,576,498	+0.08(+0.40%)
Jun 03, 2014	19.85	19.98	19.74	19.95	7,450,038	+0.14(+0.72%)

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.