Indicators

Kroger Co (NY: KR )

54.77 -0.61 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	13.53	13.60	13.51	13.54	10,025,306	+0.02(+0.12%)
Mar 27, 2013	13.36	13.58	13.33	13.52	9,907,178	+0.13(+0.95%)
Mar 26, 2013	13.42	13.54	13.37	13.39	11,041,728	+0.06(+0.46%)
Mar 25, 2013	13.24	13.36	13.23	13.33	9,115,261	+0.10(+0.74%)
Mar 22, 2013	13.07	13.30	13.05	13.24	9,152,362	+0.16(+1.25%)
Mar 21, 2013	12.97	13.09	12.95	13.07	9,389,017	+0.05(+0.41%)
Mar 20, 2013	13.04	13.11	13.00	13.02	7,483,304	+0.05(+0.41%)
Mar 19, 2013	12.98	13.03	12.90	12.97	7,261,647	+0.03(+0.25%)
Mar 18, 2013	12.79	12.99	12.76	12.93	8,686,370	+0.02(+0.13%)
Mar 15, 2013	12.83	12.99	12.81	12.92	13,105,351	+0.05(+0.38%)
Mar 14, 2013	12.79	12.89	12.79	12.87	9,157,611	+0.08(+0.61%)
Mar 13, 2013	12.61	12.83	12.61	12.79	8,754,672	+0.20(+1.62%)
Mar 12, 2013	12.61	12.68	12.57	12.59	10,193,974	-0.06(-0.45%)
Mar 11, 2013	12.63	12.67	12.55	12.64	11,801,144	-0.09(-0.71%)
Mar 08, 2013	12.36	12.75	12.34	12.73	18,275,038	+0.38(+3.04%)
Mar 07, 2013	12.27	12.51	12.19	12.36	18,797,990	+0.36(+3.03%)
Mar 06, 2013	12.09	12.16	11.97	11.99	10,609,157	-0.09(-0.78%)
Mar 05, 2013	12.05	12.12	12.01	12.09	7,501,734	+0.05(+0.41%)
Mar 04, 2013	12.03	12.09	11.95	12.04	11,382,734	-0.02(-0.20%)

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.