Kroger Co (NY: KR )

38.59 USD -0.53 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 41.40 41.59 40.38 40.43 7,756,618 -0.91(-2.20%)
Sep 29, 2021 40.47 41.64 40.47 41.34 8,552,641 +0.83(+2.05%)
Sep 28, 2021 40.30 41.01 40.22 40.51 7,731,601 +0.32(+0.80%)
Sep 27, 2021 40.00 41.05 39.97 40.19 7,591,170 +0.21(+0.53%)
Sep 24, 2021 40.24 40.96 39.95 39.98 7,089,902 -0.20(-0.50%)
Sep 23, 2021 40.23 40.53 39.86 40.18 7,241,361 +0.08(+0.20%)
Sep 22, 2021 40.68 40.68 40.01 40.10 6,155,649 -0.35(-0.87%)
Sep 21, 2021 40.58 40.95 40.24 40.45 6,492,811 +0.04(+0.10%)
Sep 20, 2021 40.50 41.17 40.16 40.41 7,948,131 -0.53(-1.29%)
Sep 17, 2021 40.75 41.41 40.65 40.94 26,090,723 +0.07(+0.17%)
Sep 16, 2021 41.16 41.77 40.61 40.87 10,105,919 -0.23(-0.56%)
Sep 15, 2021 41.74 42.24 41.07 41.10 10,537,992 -0.69(-1.65%)
Sep 14, 2021 43.00 43.08 41.61 41.79 11,341,831 -1.09(-2.54%)
Sep 13, 2021 42.80 43.58 42.64 42.88 9,334,205 +0.21(+0.49%)
Sep 10, 2021 44.72 44.86 41.92 42.67 25,252,147 -3.46(-7.50%)
Sep 09, 2021 46.05 46.37 45.21 46.13 9,820,148 -0.16(-0.35%)
Sep 08, 2021 46.14 46.92 45.85 46.29 8,348,763 +0.30(+0.65%)
Sep 07, 2021 46.75 46.79 45.92 45.99 7,705,900 -0.66(-1.41%)
Sep 03, 2021 47.05 47.24 46.58 46.65 5,460,438 -0.66(-1.40%)
Sep 02, 2021 45.99 47.99 45.86 47.31 12,094,722 +1.57(+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.