Indicators

Kroger Co (NY: KR )

55.91 -0.24 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.243	7.243	6.986	7.109	9,963,454	-0.18(-2.47%)
Jan 29, 2004	7.070	7.289	7.066	7.289	8,838,679	+0.22(+3.09%)
Jan 28, 2004	7.136	7.174	7.047	7.070	5,778,193	-0.08(-1.13%)
Jan 27, 2004	7.139	7.216	7.116	7.151	5,430,725	-0.03(-0.48%)
Jan 26, 2004	7.155	7.201	7.093	7.185	6,101,680	+0.03(+0.43%)
Jan 23, 2004	7.170	7.266	7.136	7.155	7,826,510	-0.00(-0.05%)
Jan 22, 2004	7.193	7.205	7.136	7.159	5,747,956	-0.03(-0.48%)
Jan 21, 2004	7.216	7.251	7.109	7.193	10,209,002	-0.02(-0.32%)
Jan 20, 2004	7.277	7.277	7.151	7.216	7,657,599	-0.06(-0.84%)
Jan 16, 2004	7.193	7.289	7.174	7.277	6,837,281	+0.11(+1.55%)
Jan 15, 2004	7.162	7.216	7.109	7.166	7,587,219	+0.01(+0.11%)
Jan 14, 2004	7.136	7.193	7.120	7.159	9,153,303	+0.02(+0.32%)
Jan 13, 2004	7.109	7.174	7.086	7.136	5,628,571	+0.00(+0.05%)
Jan 12, 2004	7.136	7.159	7.055	7.132	6,832,850	-0.05(-0.64%)
Jan 09, 2004	7.155	7.182	7.155	7.178	8,532,135	+0.02(+0.21%)
Jan 08, 2004	7.212	7.285	7.120	7.162	7,870,824	-0.04(-0.59%)
Jan 07, 2004	7.124	7.251	7.070	7.205	13,159,225	+0.12(+1.62%)
Jan 06, 2004	7.136	7.136	7.032	7.090	5,115,058	-0.05(-0.65%)
Jan 05, 2004	7.105	7.197	6.990	7.136	9,003,159	+0.05(+0.65%)

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.