Indicators

Kroger Co (NY: KR )

55.63 -1.30 (-2.28%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.618	6.637	6.514	6.560	5,147,381	-0.05(-0.81%)
Jan 28, 2005	6.587	6.637	6.549	6.614	7,460,795	-0.02(-0.29%)
Jan 27, 2005	6.560	6.656	6.533	6.633	5,635,087	+0.09(+1.41%)
Jan 26, 2005	6.522	6.556	6.483	6.541	5,634,827	+0.03(+0.47%)
Jan 25, 2005	6.529	6.587	6.503	6.510	6,426,471	-0.01(-0.18%)
Jan 24, 2005	6.464	6.560	6.460	6.522	6,709,033	+0.07(+1.13%)
Jan 21, 2005	6.506	6.560	6.445	6.449	6,604,506	-0.06(-0.88%)
Jan 20, 2005	6.522	6.572	6.491	6.506	6,583,392	-0.02(-0.29%)
Jan 19, 2005	6.503	6.564	6.491	6.526	7,643,001	+0.00(+0.06%)
Jan 18, 2005	6.372	6.522	6.364	6.522	7,448,544	+0.08(+1.31%)
Jan 14, 2005	6.407	6.445	6.372	6.437	4,775,409	+0.08(+1.33%)
Jan 13, 2005	6.407	6.418	6.322	6.353	4,446,188	-0.05(-0.72%)
Jan 12, 2005	6.361	6.410	6.334	6.399	6,955,102	+0.02(+0.30%)
Jan 11, 2005	6.468	6.468	6.376	6.380	6,239,834	-0.09(-1.36%)
Jan 10, 2005	6.341	6.529	6.341	6.468	6,040,945	+0.09(+1.38%)
Jan 07, 2005	6.330	6.410	6.330	6.380	10,284,074	+0.08(+1.28%)
Jan 06, 2005	6.387	6.387	6.276	6.299	8,555,334	-0.05(-0.79%)
Jan 05, 2005	6.414	6.437	6.292	6.349	7,451,933	-0.05(-0.84%)
Jan 04, 2005	6.579	6.579	6.364	6.403	6,827,897	-0.18(-2.68%)

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.