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 29, 2016	33.77	34.42	33.68	33.95	12,699,418	+0.39(+1.17%)
Feb 26, 2016	33.64	33.98	33.34	33.56	7,491,792	-0.01(-0.03%)
Feb 25, 2016	33.07	33.60	32.96	33.57	8,974,873	+0.65(+1.96%)
Feb 24, 2016	32.70	32.98	32.41	32.92	8,141,863	-0.07(-0.21%)
Feb 23, 2016	32.43	33.15	32.26	32.99	7,078,474	+0.43(+1.33%)
Feb 22, 2016	32.41	32.69	32.20	32.55	6,523,653	+0.38(+1.19%)
Feb 19, 2016	32.15	32.43	31.83	32.17	8,156,381	-0.20(-0.63%)
Feb 18, 2016	33.17	33.39	32.07	32.37	13,554,570	-1.16(-3.45%)
Feb 17, 2016	32.75	33.64	32.66	33.53	9,108,679	+0.79(+2.42%)
Feb 16, 2016	32.87	33.19	32.43	32.74	8,002,434	+0.14(+0.42%)
Feb 12, 2016	31.59	32.60	32.60	32.60	8,849,118	+1.62(+5.22%)
Feb 11, 2016	30.98	31.46	30.44	30.99	11,273,759	-0.36(-1.14%)
Feb 10, 2016	31.25	32.12	31.18	31.35	10,710,485	+0.19(+0.61%)
Feb 09, 2016	30.76	31.47	30.76	31.15	13,617,291	-0.08(-0.24%)
Feb 08, 2016	31.45	31.51	30.04	31.23	18,518,182	-0.69(-2.15%)
Feb 05, 2016	33.08	33.20	31.78	31.92	11,523,376	-1.13(-3.41%)
Feb 04, 2016	33.69	33.83	32.95	33.05	8,610,359	-1.03(-3.04%)
Feb 03, 2016	34.17	34.33	33.55	34.08	10,043,168	+0.03(+0.07%)
Feb 02, 2016	33.72	34.12	33.52	34.05	9,563,849	+0.03(+0.10%)

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.