Skip to main content

Kroger Co (NY: KR )

55.20 +0.58 (+1.05%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 38.76 38.94 37.81 37.85 8,284,319 -0.85(-2.20%)
Sep 29, 2021 37.89 38.99 37.89 38.71 9,134,711 +0.78(+2.05%)
Sep 28, 2021 37.73 38.39 37.66 37.93 8,257,793 +0.30(+0.80%)
Sep 27, 2021 37.45 38.43 37.42 37.63 8,107,805 +0.20(+0.53%)
Sep 24, 2021 37.68 38.35 37.40 37.43 7,572,422 -0.19(-0.50%)
Sep 23, 2021 37.67 37.95 37.32 37.62 7,734,425 +0.07(+0.20%)
Sep 22, 2021 38.09 38.09 37.47 37.54 6,574,586 -0.33(-0.87%)
Sep 21, 2021 37.99 38.34 37.68 37.87 6,934,694 +0.04(+0.10%)
Sep 20, 2021 37.92 38.55 37.60 37.84 8,489,060 -0.50(-1.29%)
Sep 17, 2021 38.15 38.77 38.06 38.33 27,866,390 +0.07(+0.17%)
Sep 16, 2021 38.54 39.11 38.02 38.27 10,793,701 -0.22(-0.56%)
Sep 15, 2021 39.08 39.54 38.45 38.48 11,255,180 -0.65(-1.65%)
Sep 14, 2021 40.26 40.33 38.96 39.13 12,113,726 -1.02(-2.54%)
Sep 13, 2021 40.07 40.80 39.92 40.15 9,969,466 +0.20(+0.49%)
Sep 10, 2021 41.87 42.00 39.25 39.95 26,970,742 -3.24(-7.50%)
Sep 09, 2021 43.12 43.41 42.33 43.19 10,488,481 -0.15(-0.35%)
Sep 08, 2021 43.20 43.93 42.93 43.34 8,916,958 +0.28(+0.65%)
Sep 07, 2021 43.77 43.81 43.00 43.06 8,230,343 -0.62(-1.41%)
Sep 03, 2021 44.05 44.23 43.61 43.68 5,832,061 -0.62(-1.40%)
Sep 02, 2021 43.06 44.93 42.94 44.30 12,917,857 +1.47(+3.43%)
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.