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 (%)
Feb 28, 2014	16.69	17.43	16.67	17.42	19,312,306	+0.75(+4.48%)
Feb 27, 2014	16.63	16.76	16.60	16.67	4,761,193	+0.05(+0.27%)
Feb 26, 2014	16.54	16.74	16.47	16.63	10,764,816	+0.16(+0.96%)
Feb 25, 2014	16.50	16.60	16.39	16.47	8,399,645	-0.05(-0.33%)
Feb 24, 2014	16.51	16.66	16.45	16.52	9,734,397	+0.07(+0.45%)
Feb 21, 2014	16.29	16.46	16.17	16.45	11,597,235	+0.13(+0.81%)
Feb 20, 2014	16.10	16.44	16.09	16.32	14,237,142	+0.21(+1.32%)
Feb 19, 2014	15.60	16.15	15.54	16.10	13,535,850	+0.49(+3.11%)
Feb 18, 2014	15.63	15.63	15.47	15.62	6,881,150	+0.09(+0.59%)
Feb 14, 2014	15.39	15.53	15.53	15.53	12,715,955	+0.12(+0.78%)
Feb 13, 2014	15.19	15.44	15.11	15.41	5,789,667	+0.07(+0.43%)
Feb 12, 2014	15.35	15.44	15.29	15.34	6,305,352	+0.00(+0.01%)
Feb 11, 2014	14.92	15.34	14.88	15.34	12,609,663	+0.37(+2.49%)
Feb 10, 2014	14.98	15.06	14.93	14.96	6,857,023	-0.04(-0.25%)
Feb 07, 2014	15.23	15.25	14.95	15.00	9,758,005	-0.20(-1.31%)
Feb 06, 2014	14.70	15.22	14.69	15.20	12,263,652	+0.54(+3.70%)
Feb 05, 2014	14.58	14.72	14.53	14.66	7,862,207	-0.01(-0.06%)
Feb 04, 2014	14.61	14.72	14.57	14.67	8,527,874	+0.04(+0.25%)

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.