Indicators

Kroger Co (NY: KR )

55.39 +0.56 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.513	5.603	5.316	5.552	11,838,139	-0.05(-0.91%)
Sep 27, 2002	5.658	5.709	5.552	5.603	14,139,075	-0.13(-2.33%)
Sep 26, 2002	5.631	5.828	5.591	5.737	18,242,410	+0.25(+4.59%)
Sep 25, 2002	5.690	5.702	5.442	5.485	13,740,855	-0.12(-2.11%)
Sep 24, 2002	5.757	5.910	5.505	5.603	18,828,566	-0.37(-6.20%)
Sep 23, 2002	5.946	6.032	5.938	5.973	9,679,424	-0.08(-1.30%)
Sep 20, 2002	5.946	6.091	5.942	6.052	10,981,256	+0.09(+1.45%)
Sep 19, 2002	5.946	6.103	5.914	5.965	10,605,385	-0.06(-0.98%)
Sep 18, 2002	5.906	6.095	5.906	6.024	21,292,294	-0.18(-2.92%)
Sep 17, 2002	6.300	6.379	6.083	6.206	42,640,968	-0.89(-12.49%)
Sep 16, 2002	7.269	7.277	6.989	7.091	9,386,600	-0.08(-1.10%)
Sep 13, 2002	7.107	7.221	7.084	7.170	8,874,858	+0.05(+0.66%)
Sep 12, 2002	7.127	7.174	7.052	7.123	2,895,217	-0.00(-0.06%)
Sep 11, 2002	7.324	7.371	7.095	7.127	5,429,041	-0.10(-1.36%)
Sep 10, 2002	7.245	7.304	7.088	7.225	9,306,347	+0.07(+0.93%)
Sep 09, 2002	7.088	7.253	7.088	7.158	7,768,834	+0.04(+0.55%)
Sep 06, 2002	7.206	7.351	7.095	7.119	2,641,251	-0.07(-0.93%)
Sep 05, 2002	7.099	7.343	7.048	7.186	4,317,430	+0.09(+1.22%)
Sep 04, 2002	7.068	7.182	6.977	7.099	7,852,135	+0.05(+0.67%)

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.