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, 2022	43.75	45.10	43.75	44.74	9,111,242	+0.32(+0.73%)
Feb 25, 2022	43.50	44.60	43.55	44.42	6,999,054	+1.93(+4.55%)
Feb 24, 2022	42.49	43.32	41.25	42.49	7,193,934	-0.09(-0.20%)
Feb 23, 2022	43.26	43.39	42.45	42.57	4,257,495	-0.49(-1.13%)
Feb 22, 2022	43.45	43.83	42.85	43.06	5,471,111	-0.53(-1.21%)
Feb 18, 2022				43.59	0	+0.34(+0.80%)
Feb 17, 2022	42.40	43.66	42.40	43.24	11,657,697	+0.63(+1.48%)
Feb 16, 2022	44.20	44.84	42.31	42.61	8,802,948	-1.76(-3.96%)
Feb 15, 2022	43.77	44.58	43.32	44.37	6,046,415	+0.69(+1.58%)
Feb 14, 2022	43.97	44.15	42.74	43.68	6,066,416	-0.35(-0.80%)
Feb 11, 2022	43.25	44.42	43.15	44.04	6,542,787	+1.05(+2.44%)
Feb 10, 2022	43.10	43.41	42.68	42.99	5,042,849	+0.02(+0.04%)
Feb 09, 2022	43.10	43.46	42.77	42.97	4,069,677	-0.33(-0.77%)
Feb 08, 2022	42.68	43.63	42.48	43.30	5,296,798	+0.79(+1.86%)
Feb 07, 2022	42.85	43.05	42.04	42.51	5,305,197	-0.10(-0.22%)
Feb 04, 2022	42.82	42.96	42.17	42.61	6,296,968	-0.32(-0.75%)
Feb 03, 2022	41.94	43.16		42.93	6,152,299	+0.96(+2.29%)
Feb 02, 2022	41.89	42.32	41.28	41.97	7,354,472	-0.03(-0.07%)

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.