Indicators

Kroger Co (NY: KR )

54.83 +0.06 (+0.11%)

Streaming Delayed Price Updated: 1:07 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.34	19.71	19.28	19.57	11,726,904	+0.29(+1.50%)
Jun 27, 2019	19.31	19.49	19.20	19.28	9,381,762	-0.04(-0.19%)
Jun 26, 2019	19.64	19.80	19.20	19.32	17,640,114	-0.38(-1.92%)
Jun 25, 2019	19.92	19.97	19.36	19.70	16,793,588	-0.21(-1.04%)
Jun 24, 2019	19.99	20.20	19.88	19.90	10,797,192	-0.14(-0.72%)
Jun 21, 2019	20.93	20.96	20.01	20.05	29,181,208	-0.80(-3.85%)
Jun 20, 2019	20.27	21.37	20.22	20.85	31,901,010	-0.46(-2.16%)
Jun 19, 2019	21.41	21.52	21.12	21.31	12,533,577	-0.27(-1.25%)
Jun 18, 2019	21.89	22.27	21.56	21.58	14,544,270	-0.38(-1.72%)
Jun 17, 2019	21.92	22.41	21.91	21.96	15,882,526	+0.09(+0.41%)
Jun 14, 2019	22.23	22.48	21.80	21.87	8,691,822	-0.32(-1.46%)
Jun 13, 2019	22.23	22.37	22.08	22.19	9,798,220	-0.01(-0.04%)
Jun 12, 2019	22.19	22.52	22.11	22.20	7,548,617	-0.03(-0.12%)
Jun 11, 2019	22.01	22.38	21.88	22.23	12,421,495	+0.24(+1.11%)
Jun 10, 2019	21.66	22.06	21.62	21.99	10,829,503	+0.41(+1.92%)
Jun 07, 2019	21.39	21.68	21.24	21.57	7,556,813	+0.21(+0.97%)
Jun 06, 2019	21.09	21.47	20.89	21.37	7,281,620	+0.30(+1.41%)
Jun 05, 2019	21.47	21.54	21.06	21.07	4,689,019	-0.23(-1.10%)
Jun 04, 2019	20.88	21.52	20.84	21.30	10,028,085	+0.60(+2.92%)

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.