Indicators

Kroger Co (NY: KR )

54.78 -0.31 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	29.26	29.35	28.84	29.17	22,445,184	-0.18(-0.61%)
Jul 28, 2016	30.06	30.07	29.33	29.35	16,858,024	-1.00(-3.29%)
Jul 27, 2016	30.99	31.03	30.32	30.35	7,299,971	-0.73(-2.33%)
Jul 26, 2016	30.85	31.10	30.55	31.07	8,167,558	+0.54(+1.76%)
Jul 25, 2016	30.48	30.53	30.22	30.53	6,312,217	-0.16(-0.53%)
Jul 22, 2016	30.82	30.88	30.54	30.70	3,862,873	+0.02(+0.06%)
Jul 21, 2016	30.96	30.99	30.56	30.68	4,378,616	-0.38(-1.21%)
Jul 20, 2016	31.05	31.18	30.79	31.06	4,836,167	+0.16(+0.52%)
Jul 19, 2016	30.97	31.10	30.76	30.89	5,649,952	-0.11(-0.36%)
Jul 18, 2016	31.30	31.44	30.97	31.00	10,037,851	-0.32(-1.01%)
Jul 15, 2016	31.61	31.79	31.09	31.32	9,088,548	-0.50(-1.58%)
Jul 14, 2016	31.98	32.10	31.65	31.82	8,017,536	-0.15(-0.48%)
Jul 13, 2016	31.86	32.11	31.70	31.98	6,686,437	+0.08(+0.24%)
Jul 12, 2016	32.05	32.05	31.55	31.90	5,360,002	-0.13(-0.40%)
Jul 11, 2016	32.31	32.39	31.97	32.03	6,881,163	-0.27(-0.85%)
Jul 08, 2016	32.05	32.32	31.84	32.30	6,789,342	+0.46(+1.45%)
Jul 07, 2016	32.00	32.18	31.73	31.84	9,705,750	-0.22(-0.69%)
Jul 06, 2016	31.83	32.12	31.81	32.06	11,040,362	+0.21(+0.67%)
Jul 05, 2016	31.23	31.91	31.18	31.85	10,013,760	+0.67(+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.