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 29, 2024	48.45	49.78	48.21	49.61	10,687,553	+1.08(+2.23%)
Feb 28, 2024	48.63	48.90	48.40	48.53	4,138,102	+0.16(+0.33%)
Feb 27, 2024	47.65	48.65	47.35	48.37	5,087,543	+1.11(+2.35%)
Feb 26, 2024	48.19	48.19	47.15	47.26	6,323,703	-0.95(-1.97%)
Feb 23, 2024	47.96	48.44	47.76	48.21	3,417,146	+0.37(+0.77%)
Feb 22, 2024	47.70	47.94	46.95	47.84	4,769,371	+0.03(+0.06%)
Feb 21, 2024	48.05	48.15	47.66	47.81	3,850,992	-0.19(-0.40%)
Feb 20, 2024	48.26	48.97	47.96	48.00	6,179,340	+0.36(+0.76%)
Feb 16, 2024	47.00	47.74	46.83	47.64	5,545,540	+0.77(+1.64%)
Feb 15, 2024	45.90	46.88	45.88	46.87	5,182,689	+1.18(+2.58%)
Feb 14, 2024	45.27	45.77	45.17	45.69	4,942,265	+0.41(+0.91%)
Feb 13, 2024	45.60	45.89	45.05	45.28	5,399,163	-0.27(-0.59%)
Feb 12, 2024	45.09	45.67	45.07	45.55	3,364,535	+0.43(+0.95%)
Feb 09, 2024	45.01	45.26	44.82	45.12	3,216,015	-0.03(-0.07%)
Feb 08, 2024	44.23	45.21	44.21	45.15	6,519,280	+0.81(+1.84%)
Feb 07, 2024	44.76	44.90	44.20	44.34	4,891,382	-0.37(-0.82%)
Feb 06, 2024	45.40	45.46	44.61	44.70	6,802,213	-0.99(-2.17%)
Feb 05, 2024	45.75	46.21	45.64	45.70	4,359,514	-0.15(-0.33%)
Feb 02, 2024	46.45	46.51	45.62	45.85	5,852,007	-0.57(-1.22%)

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.