Indicators

Kroger Co (NY: KR )

54.03 -0.41 (-0.75%)

Streaming Delayed Price Updated: 11:37 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.88	25.20	24.86	24.97	4,921,988	+0.26(+1.05%)
Nov 26, 2014	24.54	24.71	24.71	24.71	11,184,926	+0.17(+0.68%)
Nov 25, 2014	24.45	24.78	24.30	24.55	13,077,752	+0.13(+0.53%)
Nov 24, 2014	24.43	24.53	24.39	24.42	6,435,138	+0.06(+0.24%)
Nov 21, 2014	24.53	24.61	24.32	24.36	5,823,997	+0.06(+0.26%)
Nov 20, 2014	24.34	24.55	24.23	24.30	5,606,819	-0.11(-0.46%)
Nov 19, 2014	24.52	24.52	24.36	24.41	5,366,294	-0.01(-0.05%)
Nov 18, 2014	24.33	24.50	24.25	24.42	10,257,266	+0.10(+0.39%)
Nov 17, 2014	24.09	24.36	24.08	24.33	5,922,866	+0.24(+1.00%)
Nov 14, 2014	24.37	24.38	24.05	24.08	5,903,951	-0.28(-1.16%)
Nov 13, 2014	24.41	24.48	24.21	24.37	5,055,686	+0.00(+0.02%)
Nov 12, 2014	24.24	24.41	23.90	24.36	5,796,954	+0.12(+0.49%)
Nov 11, 2014	24.44	24.47	24.14	24.24	5,807,007	-0.12(-0.48%)
Nov 10, 2014	24.06	24.37	24.02	24.36	3,626,135	+0.32(+1.31%)
Nov 07, 2014	23.96	24.16	23.90	24.05	5,671,775	+0.02(+0.07%)
Nov 06, 2014	24.03	24.16	23.87	24.03	5,918,645	+0.10(+0.43%)
Nov 05, 2014	24.04	24.19	23.80	23.92	7,098,706	+0.18(+0.75%)
Nov 04, 2014	23.50	23.76	23.48	23.75	8,688,810	+0.27(+1.13%)

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.