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 (%)
Feb 28, 2020	25.58	25.74	24.72	25.70	14,794,158	-0.21(-0.81%)
Feb 27, 2020	26.08	26.77	25.88	25.91	9,168,824	-0.36(-1.36%)
Feb 26, 2020	27.30	27.30	26.14	26.26	8,282,303	-0.84(-3.10%)
Feb 25, 2020	27.74	27.79	27.03	27.10	8,028,238	-0.55(-1.98%)
Feb 24, 2020	27.33	27.99	27.30	27.65	8,389,484	-0.04(-0.13%)
Feb 21, 2020	27.22	27.88	27.20	27.69	9,923,820	+0.48(+1.78%)
Feb 20, 2020	26.82	27.22	26.62	27.20	6,772,483	+0.22(+0.81%)
Feb 19, 2020	27.38	27.59	26.84	26.98	8,240,460	-0.16(-0.57%)
Feb 18, 2020	27.22	28.07	26.81	27.14	17,514,350	+1.35(+5.24%)
Feb 14, 2020	26.03	26.23	25.65	25.79	5,263,117	-0.37(-1.40%)
Feb 13, 2020	26.05	26.29	25.97	26.15	4,030,741	+0.09(+0.35%)
Feb 12, 2020	25.89	26.19	25.83	26.06	4,816,871	+0.23(+0.88%)
Feb 11, 2020	25.62	25.86	25.55	25.83	4,509,317	+0.27(+1.07%)
Feb 10, 2020	25.43	25.73	25.39	25.56	4,966,092	+0.16(+0.64%)
Feb 07, 2020	25.48	25.67	25.31	25.40	6,552,219	-0.08(-0.32%)
Feb 06, 2020	25.64	25.72	25.34	25.48	6,080,643	-0.03(-0.11%)
Feb 05, 2020	24.96	25.52	24.85	25.51	5,772,597	+0.63(+2.52%)
Feb 04, 2020	24.59	25.08	24.55	24.88	5,867,839	+0.37(+1.52%)

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.