Indicators

Kroger Co (NY: KR )

56.47 +0.90 (+1.62%)

Streaming Delayed Price Updated: 1:53 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	23.38	23.53	23.28	23.40	6,775,100	+0.04(+0.16%)
Sep 27, 2019	23.47	23.52	23.20	23.37	5,128,264	-0.04(-0.16%)
Sep 26, 2019	23.48	23.61	23.38	23.40	5,673,658	+0.01(+0.04%)
Sep 25, 2019	23.44	23.72	23.38	23.39	9,808,351	-0.06(-0.27%)
Sep 24, 2019	23.28	23.68	23.21	23.46	5,617,587	+0.11(+0.47%)
Sep 23, 2019	23.23	23.55	23.18	23.35	5,842,426	+0.04(+0.16%)
Sep 20, 2019	23.49	23.58	23.26	23.31	9,719,181	-0.13(-0.54%)
Sep 19, 2019	22.96	23.64	22.79	23.44	11,170,082	+0.54(+2.38%)
Sep 18, 2019	23.24	23.29	22.78	22.89	8,216,336	-0.39(-1.68%)
Sep 17, 2019	23.47	23.60	23.25	23.28	8,934,228	-0.30(-1.27%)
Sep 16, 2019	23.69	23.90	23.49	23.58	7,705,333	-0.23(-0.95%)
Sep 13, 2019	23.14	23.85	23.12	23.81	13,713,265	+0.58(+2.50%)
Sep 12, 2019	23.38	24.30	21.64	23.23	33,300,722	+0.02(+0.08%)
Sep 11, 2019	23.37	23.41	22.89	23.21	15,792,432	-0.23(-0.97%)
Sep 10, 2019	22.79	23.45	22.74	23.44	12,787,526	+0.58(+2.54%)
Sep 09, 2019	22.48	22.89	22.44	22.86	11,108,033	+0.44(+1.94%)
Sep 06, 2019	22.65	22.80	22.32	22.42	12,477,079	-0.12(-0.52%)
Sep 05, 2019	22.63	22.79	22.34	22.54	12,312,955	+0.15(+0.69%)
Sep 04, 2019	22.02	22.52	21.93	22.39	13,153,718	+0.59(+2.71%)

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.