Indicators

Kroger Co (NY: KR )

53.66 -0.23 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	11.84	12.00	11.83	11.87	16,590,251	+0.04(+0.38%)
Feb 27, 2013	11.65	11.85	11.61	11.83	10,315,492	+0.15(+1.32%)
Feb 26, 2013	11.55	11.68	11.52	11.67	11,737,310	+0.15(+1.31%)
Feb 25, 2013	11.74	11.76	11.52	11.52	8,312,919	-0.18(-1.53%)
Feb 22, 2013	11.70	11.74	11.63	11.70	11,963,639	+0.01(+0.10%)
Feb 21, 2013	11.30	11.78	11.30	11.69	22,169,148	+0.44(+3.94%)
Feb 20, 2013	11.44	11.45	11.23	11.24	10,518,329	-0.22(-1.91%)
Feb 19, 2013	11.38	11.48	11.38	11.46	9,439,192	+0.13(+1.15%)
Feb 15, 2013	11.45	11.46	11.30	11.33	15,055,463	-0.14(-1.24%)
Feb 14, 2013	11.50	11.54	11.45	11.48	10,455,183	-0.09(-0.77%)
Feb 13, 2013	11.58	11.62	11.53	11.56	6,196,609	+0.03(+0.25%)
Feb 12, 2013	11.48	11.58	11.38	11.54	8,756,496	+0.06(+0.53%)
Feb 11, 2013	11.49	11.64	11.47	11.48	11,066,712	+0.08(+0.67%)
Feb 08, 2013	11.34	11.43	11.31	11.40	8,315,324	+0.07(+0.64%)
Feb 07, 2013	11.24	11.35	11.22	11.33	7,583,569	+0.06(+0.57%)
Feb 06, 2013	11.24	11.30	11.20	11.26	5,995,076	+0.08(+0.69%)
Feb 04, 2013	11.24	11.24	11.13	11.18	7,807,084	-0.09(-0.79%)

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.