Indicators

Kroger Co (NY: KR )

55.31 +0.48 (+0.88%)

Streaming Delayed Price Updated: 12:46 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	28.93	29.02	28.52	28.84	22,701,572	-0.18(-0.61%)
Jul 28, 2016	29.72	29.73	29.00	29.02	17,050,590	-0.99(-3.29%)
Jul 27, 2016	30.64	30.68	29.98	30.00	7,383,357	-0.72(-2.33%)
Jul 26, 2016	30.50	30.75	30.20	30.72	8,260,855	+0.53(+1.76%)
Jul 25, 2016	30.14	30.19	29.88	30.19	6,384,321	-0.16(-0.53%)
Jul 22, 2016	30.48	30.54	30.20	30.35	3,906,998	+0.02(+0.06%)
Jul 21, 2016	30.61	30.64	30.22	30.33	4,428,633	-0.37(-1.21%)
Jul 20, 2016	30.70	30.83	30.44	30.70	4,891,410	+0.16(+0.52%)
Jul 19, 2016	30.62	30.75	30.41	30.54	5,714,490	-0.11(-0.36%)
Jul 18, 2016	30.95	31.08	30.62	30.65	10,152,511	-0.31(-1.01%)
Jul 15, 2016	31.25	31.43	30.74	30.97	9,192,365	-0.50(-1.58%)
Jul 14, 2016	31.62	31.73	31.30	31.46	8,109,119	-0.15(-0.48%)
Jul 13, 2016	31.50	31.75	31.35	31.62	6,762,814	+0.08(+0.24%)
Jul 12, 2016	31.68	31.69	31.19	31.54	5,421,228	-0.13(-0.40%)
Jul 11, 2016	31.94	32.03	31.61	31.67	6,959,765	-0.27(-0.85%)
Jul 08, 2016	31.68	31.95	31.48	31.94	6,866,896	+0.46(+1.45%)
Jul 07, 2016	31.64	31.81	31.37	31.48	9,816,616	-0.22(-0.69%)
Jul 06, 2016	31.47	31.76	31.45	31.70	11,166,474	+0.21(+0.67%)
Jul 05, 2016	30.87	31.55	30.83	31.49	10,128,146	+0.66(+2.13%)

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.