Indicators

Kroger Co (NY: KR )

55.28 +0.37 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.12	14.24	14.08	14.10	9,666,910	-0.07(-0.49%)
Jun 27, 2013	14.09	14.26	14.07	14.17	7,905,969	+0.09(+0.67%)
Jun 26, 2013	14.19	14.25	14.02	14.07	9,624,297	-0.01(-0.09%)
Jun 25, 2013	13.95	14.15	13.93	14.08	11,139,927	+0.21(+1.53%)
Jun 24, 2013	13.68	13.97	13.56	13.87	11,774,886	+0.09(+0.65%)
Jun 21, 2013	13.60	13.86	13.56	13.78	13,695,759	+0.32(+2.40%)
Jun 20, 2013	14.21	14.21	13.40	13.46	20,705,302	-0.88(-6.12%)
Jun 19, 2013	14.47	14.55	14.33	14.34	8,448,924	-0.16(-1.10%)
Jun 18, 2013	14.40	14.51	14.33	14.50	11,447,962	+0.14(+0.97%)
Jun 17, 2013	14.28	14.47	14.25	14.36	8,124,901	+0.16(+1.12%)
Jun 14, 2013	14.29	14.39	14.15	14.20	6,020,748	-0.11(-0.77%)
Jun 13, 2013	14.19	14.32	14.07	14.31	9,679,695	+0.31(+2.22%)
Jun 12, 2013	14.15	14.20	13.97	14.00	7,803,363	-0.11(-0.81%)
Jun 11, 2013	14.10	14.37	14.07	14.11	6,973,079	-0.06(-0.43%)
Jun 10, 2013	14.13	14.26	14.08	14.17	8,546,884	+0.07(+0.49%)
Jun 07, 2013	13.63	14.12	13.63	14.11	16,100,068	+0.59(+4.35%)
Jun 06, 2013	13.46	13.54	13.37	13.52	11,021,010	+0.04(+0.27%)
Jun 05, 2013	13.82	13.87	13.40	13.48	12,577,179	-0.38(-2.71%)
Jun 04, 2013	13.82	14.03	13.81	13.86	15,547,256	+0.04(+0.33%)

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.