Indicators

Kroger Co (NY: KR )

54.83 +0.06 (+0.11%)

Streaming Delayed Price Updated: 10:02 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	24.81	25.16	24.67	24.97	4,055,011	+0.10(+0.40%)
Nov 27, 2019	24.82	25.03	24.73	24.87	4,263,182	+0.23(+0.93%)
Nov 26, 2019	24.81	24.82	24.53	24.64	7,423,448	-0.02(-0.07%)
Nov 25, 2019	24.86	24.86	24.52	24.66	5,451,801	-0.05(-0.18%)
Nov 22, 2019	24.39	24.77	24.28	24.70	5,674,168	+0.32(+1.31%)
Nov 21, 2019	24.56	24.60	24.28	24.38	4,687,472	+0.10(+0.41%)
Nov 20, 2019	24.50	24.51	24.18	24.28	5,105,132	-0.26(-1.04%)
Nov 19, 2019	24.87	24.88	24.48	24.54	6,062,310	-0.13(-0.52%)
Nov 18, 2019	24.36	24.72	24.34	24.67	9,417,556	+0.24(+0.97%)
Nov 15, 2019	24.60	24.66	24.37	24.43	6,217,756	-0.15(-0.59%)
Nov 14, 2019	24.67	24.85	24.48	24.57	4,544,383	+0.01(+0.04%)
Nov 13, 2019	24.56	24.60	24.33	24.56	7,094,513	+0.05(+0.22%)
Nov 12, 2019	24.36	24.56	24.22	24.51	7,905,443	+0.35(+1.47%)
Nov 11, 2019	24.48	24.56	23.98	24.16	7,714,515	-0.37(-1.52%)
Nov 08, 2019	24.39	24.63	24.31	24.53	7,286,474	+0.15(+0.60%)
Nov 07, 2019	24.59	24.77	24.27	24.38	10,590,735	-0.13(-0.52%)
Nov 06, 2019	25.42	25.43	24.41	24.51	15,872,047	-0.75(-2.98%)
Nov 05, 2019	23.24	25.49	23.18	25.26	29,254,178	+2.58(+11.36%)
Nov 04, 2019	22.83	23.12	22.59	22.69	9,956,323	+0.00(+0.00%)

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.