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 27, 2015	30.28	30.33	29.82	29.93	15,748,087	-0.40(-1.30%)
Feb 26, 2015	30.41	30.44	30.26	30.32	10,088,575	-0.11(-0.36%)
Feb 25, 2015	30.62	30.88	30.32	30.43	15,336,180	-0.24(-0.78%)
Feb 24, 2015	30.78	30.81	30.57	30.67	7,644,860	-0.09(-0.30%)
Feb 23, 2015	30.63	30.80	30.62	30.76	7,770,351	+0.15(+0.48%)
Feb 20, 2015	30.53	30.67	30.44	30.62	7,751,070	+0.15(+0.48%)
Feb 19, 2015	30.84	30.84	30.40	30.47	9,269,578	-0.42(-1.35%)
Feb 18, 2015	30.74	30.96	30.72	30.89	5,392,199	+0.08(+0.25%)
Feb 17, 2015	30.52	30.89	30.44	30.81	8,295,929	+0.16(+0.54%)
Feb 13, 2015	30.47	30.65	30.65	30.65	12,249,091	+0.17(+0.57%)
Feb 12, 2015	30.28	30.48	30.17	30.47	6,653,796	+0.31(+1.03%)
Feb 11, 2015	30.13	30.20	29.98	30.16	7,765,133	+0.09(+0.29%)
Feb 10, 2015	29.90	30.09	29.72	30.08	7,788,213	+0.35(+1.19%)
Feb 09, 2015	30.02	30.09	29.58	29.72	12,436,478	-0.36(-1.20%)
Feb 06, 2015	30.06	30.17	29.91	30.08	8,944,695	+0.07(+0.22%)
Feb 05, 2015	30.02	30.06	29.93	30.02	8,214,410	+0.08(+0.28%)
Feb 04, 2015	29.60	30.04	29.54	29.93	13,815,736	+0.36(+1.21%)
Feb 03, 2015	29.35	29.68	29.25	29.58	12,867,092	+0.34(+1.18%)

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.