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 (%)
Sep 29, 2023	44.51	44.70	43.96	44.17	3,476,550	-0.34(-0.75%)
Sep 28, 2023	44.03	44.73	43.96	44.51	3,860,600	+0.60(+1.37%)
Sep 27, 2023	44.42	44.67	43.66	43.91	4,575,207	-0.66(-1.48%)
Sep 26, 2023	45.02	45.15	44.55	44.57	3,055,138	-0.55(-1.23%)
Sep 25, 2023	44.89	45.16	44.90	45.12	2,792,170	+0.05(+0.11%)
Sep 22, 2023	45.11	45.28	44.81	45.07	3,775,234	-0.05(-0.11%)
Sep 21, 2023	45.52	45.55	44.93	45.12	4,861,390	-0.46(-1.02%)
Sep 20, 2023	45.37	45.90	45.16	45.58	3,438,322	+0.09(+0.20%)
Sep 19, 2023	45.96	46.00	45.37	45.50	3,819,427	-0.44(-0.97%)
Sep 18, 2023	45.74	46.25	45.50	45.94	4,751,088	+0.22(+0.48%)
Sep 15, 2023	45.31	45.97	45.22	45.72	22,323,686	+0.52(+1.16%)
Sep 14, 2023	44.71	45.35	44.59	45.20	4,647,504	+0.67(+1.51%)
Sep 13, 2023	45.21	45.21	44.32	44.53	4,914,635	-0.56(-1.25%)
Sep 12, 2023	45.05	45.33	44.69	45.09	4,114,292	+0.25(+0.55%)
Sep 11, 2023	46.25	46.33	44.73	44.84	6,734,852	-1.49(-3.22%)
Sep 08, 2023	44.06	47.62	43.65	46.34	16,965,106	+1.39(+3.10%)
Sep 07, 2023	44.91	45.10	44.65	44.94	6,822,217	+0.37(+0.82%)
Sep 06, 2023	44.70	45.27	44.48	44.58	4,974,504	+0.14(+0.31%)
Sep 05, 2023	45.21	45.25	44.40	44.44	6,312,233	-0.95(-2.09%)

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.