Indicators

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	44.75	45.19	44.61	45.18	3,464,993	+0.53(+1.20%)
Dec 28, 2023	44.65	44.85	44.48	44.65	2,074,992	-0.04(-0.09%)
Dec 27, 2023	44.78	44.80	44.51	44.69	2,962,298	-0.01(-0.02%)
Dec 26, 2023	44.53	44.87	44.39	44.70	2,884,589	+0.08(+0.18%)
Dec 22, 2023	44.48	44.89	44.32	44.62	2,472,826	+0.12(+0.27%)
Dec 21, 2023	44.59	44.84	44.06	44.50	3,449,485	+0.02(+0.04%)
Dec 20, 2023	44.36	44.76	44.00	44.48	4,593,625	-0.07(-0.16%)
Dec 19, 2023	44.85	44.92	44.24	44.55	5,474,209	-0.45(-1.01%)
Dec 18, 2023	43.86	45.02	43.56	45.00	7,310,206	+1.40(+3.22%)
Dec 15, 2023	43.13	43.95	43.04	43.60	18,943,126	+0.51(+1.19%)
Dec 14, 2023	44.08	44.16	43.01	43.09	8,157,720	-1.12(-2.53%)
Dec 13, 2023	43.74	44.21	43.50	44.20	5,058,785	+0.46(+1.06%)
Dec 12, 2023	44.65	44.65	43.59	43.74	4,287,374	-0.83(-1.86%)
Dec 11, 2023	44.15	44.64	43.73	44.57	4,378,871	+0.50(+1.14%)
Dec 08, 2023	44.35	44.67	44.03	44.06	2,852,833	-0.22(-0.49%)
Dec 07, 2023	44.14	44.44	43.86	44.28	3,439,724	+0.26(+0.58%)
Dec 06, 2023	43.94	44.13	43.70	44.02	4,076,542	+0.03(+0.07%)
Dec 05, 2023	44.29	44.33	43.86	43.99	4,083,370	-0.16(-0.36%)
Dec 04, 2023	44.03	45.02	43.95	44.15	5,138,116	+0.07(+0.16%)

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.