Indicators

Kroger Co (NY: KR )

55.49 -0.42 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.18	24.29	23.85	23.85	9,477,347	-0.13(-0.55%)
Feb 27, 2018	24.54	24.72	23.99	23.99	7,685,367	-0.51(-2.08%)
Feb 26, 2018	24.19	24.64	24.10	24.50	8,008,841	+0.38(+1.57%)
Feb 23, 2018	24.06	24.21	23.91	24.12	6,549,138	+0.18(+0.73%)
Feb 22, 2018			23.67	23.94	12,091,460	-0.17(-0.69%)
Feb 21, 2018	24.34	24.65	23.99	24.11	11,192,926	-0.07(-0.29%)
Feb 20, 2018	24.46	24.71	23.94	24.18	14,141,010	-1.06(-4.18%)
Feb 16, 2018		25.23	25.23	25.23	0	-0.09(-0.35%)
Feb 15, 2018	25.17	25.45	24.91	25.32	6,973,376	+0.34(+1.37%)
Feb 14, 2018	24.50	25.22	24.43	24.98	9,908,419	+0.36(+1.45%)
Feb 13, 2018	23.79	24.70	23.76	24.62	8,936,525	+0.81(+3.38%)
Feb 12, 2018	24.40	24.41	23.66	23.82	12,363,259	-0.40(-1.66%)
Feb 09, 2018	24.36	24.55	23.32	24.22	12,019,761	+0.08(+0.33%)
Feb 08, 2018	25.22	25.31	24.10	24.14	13,797,561	-1.16(-4.60%)
Feb 07, 2018	25.44	25.65	25.25	25.31	7,671,901	-0.15(-0.58%)
Feb 06, 2018	24.45	25.59	23.91	25.45	13,753,342	+0.35(+1.40%)
Feb 05, 2018	25.38	25.58	24.74	25.10	16,274,389	-0.59(-2.28%)
Feb 02, 2018	26.28	26.38	25.66	25.69	8,788,951	-0.76(-2.88%)

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.