Indicators

Kroger Co (NY: KR )

54.62 -0.42 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.87	32.57	31.78	32.55	9,805,287	+0.83(+2.62%)
Jan 28, 2016	31.48	31.85	31.26	31.72	10,138,918	+0.30(+0.96%)
Jan 27, 2016	30.94	31.78	30.87	31.41	12,200,321	+0.57(+1.85%)
Jan 26, 2016	30.74	31.00	30.61	30.84	8,762,025	+0.09(+0.30%)
Jan 25, 2016	31.25	31.33	30.68	30.75	12,957,531	-0.38(-1.21%)
Jan 22, 2016	31.49	31.77	30.89	31.13	15,771,454	-0.03(-0.08%)
Jan 21, 2016	31.76	31.76	30.96	31.15	11,436,673	-0.59(-1.85%)
Jan 20, 2016	31.60	31.93	30.56	31.74	13,467,026	-0.29(-0.89%)
Jan 19, 2016	32.41	32.56	31.69	32.03	8,127,238	-0.25(-0.78%)
Jan 15, 2016	32.01	32.28	32.28	32.28	10,766,797	-0.45(-1.38%)
Jan 14, 2016	33.19	33.23	32.07	32.73	12,470,776	-0.14(-0.43%)
Jan 13, 2016	34.56	34.67	32.82	32.87	15,744,313	-1.71(-4.95%)
Jan 12, 2016	34.83	34.96	34.11	34.58	8,728,131	-0.03(-0.10%)
Jan 11, 2016	34.45	34.75	34.27	34.62	7,639,204	+0.40(+1.18%)
Jan 08, 2016	34.60	34.68	34.09	34.22	9,815,140	-0.23(-0.66%)
Jan 07, 2016	34.66	34.82	34.28	34.44	11,247,821	-0.82(-2.33%)
Jan 06, 2016	35.02	35.57	35.01	35.26	11,689,158	-0.03(-0.09%)
Jan 05, 2016	34.63	35.31	34.60	35.30	8,739,765	+0.78(+2.26%)

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.