Indicators

Kroger Co (NY: KR )

54.62 -0.42 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	16.64	16.75	16.58	16.62	7,237,408	-0.14(-0.86%)
Sep 27, 2013	16.81	16.87	16.66	16.77	6,282,426	-0.11(-0.66%)
Sep 26, 2013	16.87	17.07	16.80	16.88	6,698,324	+0.12(+0.71%)
Sep 25, 2013	16.89	16.92	16.73	16.76	8,668,982	-0.07(-0.44%)
Sep 24, 2013	16.70	16.89	16.61	16.83	10,428,576	+0.15(+0.91%)
Sep 23, 2013	16.71	16.81	16.65	16.68	8,241,082	-0.12(-0.69%)
Sep 20, 2013	16.88	16.95	16.78	16.80	10,545,908	-0.09(-0.56%)
Sep 19, 2013	16.73	16.91	16.69	16.89	10,569,737	+0.18(+1.06%)
Sep 18, 2013	16.61	16.73	16.46	16.71	13,081,725	+0.00(+0.02%)
Sep 17, 2013	16.40	16.79	16.40	16.71	21,246,004	+0.36(+2.19%)
Sep 16, 2013	16.24	16.46	16.08	16.35	11,541,539	+0.27(+1.67%)
Sep 13, 2013	16.00	16.16	16.00	16.08	12,086,802	+0.17(+1.06%)
Sep 12, 2013	15.67	16.07	15.58	15.91	16,655,179	+0.39(+2.52%)
Sep 11, 2013	15.49	15.58	15.36	15.52	15,478,796	+0.05(+0.35%)
Sep 10, 2013	15.66	15.74	15.37	15.47	13,509,053	-0.06(-0.40%)
Sep 09, 2013	15.44	15.56	15.43	15.53	5,936,797	+0.12(+0.78%)
Sep 06, 2013	15.44	15.55	15.30	15.41	9,251,832	+0.02(+0.13%)
Sep 05, 2013	15.37	15.39	15.25	15.39	7,082,733	+0.00(+0.03%)
Sep 04, 2013	15.21	15.53	15.18	15.39	12,469,785	+0.21(+1.41%)

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.