Indicators

Kroger Co (NY: KR )

55.91 -0.24 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.371	5.459	5.179	5.409	12,150,460	-0.05(-0.91%)
Sep 27, 2002	5.513	5.563	5.409	5.459	14,512,101	-0.13(-2.33%)
Sep 26, 2002	5.486	5.678	5.448	5.590	18,723,694	+0.25(+4.59%)
Sep 25, 2002	5.543	5.555	5.302	5.344	14,103,376	-0.12(-2.11%)
Sep 24, 2002	5.609	5.758	5.363	5.459	19,325,314	-0.36(-6.20%)
Sep 23, 2002	5.793	5.877	5.785	5.820	9,934,793	-0.08(-1.30%)
Sep 20, 2002	5.793	5.935	5.789	5.896	11,270,971	+0.08(+1.45%)
Sep 19, 2002	5.793	5.946	5.762	5.812	10,885,184	-0.06(-0.98%)
Sep 18, 2002	5.754	5.939	5.754	5.870	21,854,042	-0.18(-2.92%)
Sep 17, 2002	6.138	6.215	5.927	6.046	43,765,952	-0.86(-12.49%)
Sep 16, 2002	7.082	7.090	6.809	6.909	9,634,244	-0.08(-1.10%)
Sep 13, 2002	6.925	7.036	6.902	6.986	9,109,000	+0.05(+0.66%)
Sep 12, 2002	6.944	6.990	6.871	6.940	2,971,601	-0.00(-0.06%)
Sep 11, 2002	7.136	7.182	6.913	6.944	5,572,273	-0.10(-1.36%)
Sep 10, 2002	7.059	7.116	6.905	7.040	9,551,873	+0.07(+0.94%)
Sep 09, 2002	6.905	7.066	6.905	6.974	7,973,796	+0.04(+0.55%)
Sep 06, 2002	7.020	7.162	6.913	6.936	2,710,934	-0.07(-0.93%)
Sep 05, 2002	6.917	7.155	6.867	7.001	4,431,335	+0.08(+1.22%)
Sep 04, 2002	6.886	6.997	6.798	6.917	8,059,295	+0.05(+0.67%)

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.