Indicators

Kroger Co (NY: KR )

57.20 +0.27 (+0.47%)

Streaming Delayed Price Updated: 9:51 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.70	17.77	17.45	17.47	14,110,250	-0.17(-0.99%)
Sep 28, 2017	17.58	17.87	17.54	17.64	14,841,777	+0.03(+0.15%)
Sep 27, 2017	17.73	17.91	17.53	17.61	14,419,074	+0.03(+0.20%)
Sep 26, 2017	17.37	17.73	17.37	17.58	26,142,580	+0.22(+1.25%)
Sep 25, 2017	17.46	17.62	17.31	17.36	19,347,274	-0.18(-1.04%)
Sep 22, 2017	17.64	17.80	17.45	17.54	16,346,686	-0.06(-0.35%)
Sep 21, 2017	18.14	18.15	17.61	17.61	23,320,652	-0.50(-2.79%)
Sep 20, 2017	18.35	18.41	18.07	18.11	15,208,596	-0.29(-1.56%)
Sep 19, 2017	18.71	18.80	18.35	18.40	11,125,024	-0.27(-1.45%)
Sep 18, 2017	18.74	18.87	18.58	18.67	9,612,782	-0.11(-0.60%)
Sep 15, 2017	18.53	18.82	18.49	18.78	17,404,536	+0.27(+1.46%)
Sep 14, 2017	18.94	19.04	18.42	18.51	13,668,262	-0.41(-2.16%)
Sep 13, 2017	18.81	19.22	18.77	18.92	14,220,092	+0.13(+0.70%)
Sep 12, 2017	18.82	18.97	18.62	18.79	21,693,898	+0.21(+1.12%)
Sep 11, 2017	18.26	18.59	18.05	18.58	24,851,556	+0.24(+1.33%)
Sep 08, 2017	18.59	18.97	17.77	18.34	71,717,728	-1.49(-7.51%)
Sep 07, 2017	19.62	19.96	19.34	19.83	24,209,084	+0.19(+0.98%)
Sep 06, 2017	19.52	19.69	19.32	19.63	16,393,440	+0.10(+0.54%)
Sep 05, 2017	19.41	19.85	19.37	19.53	13,556,881	+0.01(+0.04%)

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.