Indicators

Kroger Co (NY: KR )

56.23 +0.66 (+1.19%)

Streaming Delayed Price Updated: 12:21 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	25.76	26.00	25.72	25.86	8,880,721	+0.10(+0.38%)
Sep 27, 2018	25.70	26.04	25.38	25.76	10,744,203	-0.35(-1.33%)
Sep 26, 2018	26.08	26.34	26.07	26.10	7,644,707	+0.12(+0.44%)
Sep 25, 2018	26.20	26.53	25.86	25.99	11,075,776	-0.31(-1.18%)
Sep 24, 2018	26.46	26.95	26.16	26.30	11,796,259	-0.30(-1.14%)
Sep 21, 2018	26.14	26.64	26.02	26.60	18,875,486	+0.68(+2.64%)
Sep 20, 2018	25.74	25.95	25.36	25.92	10,163,264	+0.27(+1.04%)
Sep 19, 2018	26.08	26.32	25.20	25.65	11,448,260	-0.36(-1.40%)
Sep 18, 2018	25.71	26.14	25.60	26.02	11,750,467	+0.40(+1.56%)
Sep 17, 2018	24.65	25.74	24.46	25.62	18,857,970	+0.92(+3.74%)
Sep 14, 2018	25.40	25.41	24.66	24.69	21,087,026	-0.69(-2.73%)
Sep 13, 2018	25.41	25.92	25.14	25.38	36,532,956	-2.80(-9.93%)
Sep 12, 2018	27.98	28.27	27.61	28.18	13,331,050	+0.30(+1.08%)
Sep 11, 2018	28.27	28.49	27.86	27.88	16,178,451	-0.32(-1.13%)
Sep 10, 2018	28.53	28.56	28.09	28.20	11,948,097	-0.55(-1.92%)
Sep 07, 2018	28.91	29.07	28.72	28.75	7,304,620	-0.17(-0.58%)
Sep 06, 2018	28.48	29.08	28.47	28.92	9,462,812	+0.53(+1.88%)
Sep 05, 2018	28.24	28.50	28.06	28.39	7,747,040	+0.05(+0.19%)

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.