Indicators

Kroger Co (NY: KR )

56.20 +0.63 (+1.14%)

Streaming Delayed Price Updated: 11:23 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	16.63	16.74	16.58	16.62	7,240,697	-0.14(-0.86%)
Sep 27, 2013	16.80	16.87	16.66	16.76	6,285,281	-0.11(-0.66%)
Sep 26, 2013	16.86	17.06	16.80	16.87	6,701,368	+0.12(+0.71%)
Sep 25, 2013	16.88	16.91	16.73	16.75	8,672,922	-0.07(-0.44%)
Sep 24, 2013	16.69	16.89	16.60	16.83	10,433,316	+0.15(+0.91%)
Sep 23, 2013	16.70	16.80	16.64	16.67	8,244,827	-0.12(-0.69%)
Sep 20, 2013	16.87	16.94	16.77	16.79	10,550,701	-0.09(-0.56%)
Sep 19, 2013	16.72	16.90	16.68	16.88	10,574,541	+0.18(+1.06%)
Sep 18, 2013	16.60	16.72	16.45	16.71	13,087,670	+0.00(+0.02%)
Sep 17, 2013	16.39	16.78	16.39	16.70	21,255,660	+0.36(+2.19%)
Sep 16, 2013	16.24	16.45	16.08	16.34	11,546,784	+0.27(+1.67%)
Sep 13, 2013	16.00	16.15	15.99	16.08	12,092,296	+0.17(+1.06%)
Sep 12, 2013	15.66	16.06	15.57	15.91	16,662,748	+0.39(+2.52%)
Sep 11, 2013	15.48	15.58	15.35	15.52	15,485,831	+0.05(+0.35%)
Sep 10, 2013	15.65	15.73	15.36	15.46	13,515,192	-0.06(-0.40%)
Sep 09, 2013	15.43	15.56	15.42	15.52	5,939,495	+0.12(+0.78%)
Sep 06, 2013	15.43	15.54	15.29	15.40	9,256,037	+0.02(+0.13%)
Sep 05, 2013	15.36	15.38	15.24	15.38	7,085,952	+0.00(+0.03%)
Sep 04, 2013	15.20	15.53	15.17	15.38	12,475,452	+0.21(+1.41%)

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.