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 (%)
Dec 31, 2018	24.72	24.78	24.18	24.54	5,741,738	-0.07(-0.29%)
Dec 28, 2018	24.50	24.90	24.43	24.61	4,544,006	+0.18(+0.73%)
Dec 27, 2018	24.54	24.54	23.58	24.43	8,252,007	-0.31(-1.26%)
Dec 26, 2018	23.84	24.74	23.71	24.74	6,104,901	+1.01(+4.25%)
Dec 24, 2018	24.44	24.52	23.72	23.73	4,039,291	-0.71(-2.92%)
Dec 21, 2018	24.60	25.49	24.42	24.45	12,306,623	-0.25(-1.01%)
Dec 20, 2018	25.04	25.17	24.31	24.70	12,880,884	-0.49(-1.95%)
Dec 19, 2018	25.61	25.76	25.04	25.19	6,446,048	-0.29(-1.12%)
Dec 18, 2018	25.86	26.19	25.23	25.47	8,440,844	-0.33(-1.28%)
Dec 17, 2018	26.36	26.44	25.65	25.80	6,977,897	-0.56(-2.13%)
Dec 14, 2018	26.40	27.12	26.26	26.36	8,882,114	-0.19(-0.71%)
Dec 13, 2018	26.54	26.71	26.25	26.55	6,639,759	+0.01(+0.03%)
Dec 12, 2018	26.35	26.77	26.28	26.54	8,980,354	+0.46(+1.74%)
Dec 11, 2018	25.98	26.21	25.77	26.09	5,981,748	+0.40(+1.56%)
Dec 10, 2018	26.10	26.11	25.11	25.69	8,180,276	-0.34(-1.30%)
Dec 07, 2018	26.34	26.58	25.86	26.03	12,143,651	-0.35(-1.32%)
Dec 06, 2018	25.52	26.46	24.78	26.37	18,506,994	+0.82(+3.21%)
Dec 04, 2018	26.44	26.74	25.47	25.55	15,552,470	-1.00(-3.76%)

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.