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 (%)
Nov 30, 2015	32.27	32.44	31.82	31.94	11,923,672	-0.30(-0.92%)
Nov 27, 2015	31.70	32.38	31.60	32.24	5,083,722	+0.71(+2.26%)
Nov 25, 2015	31.48	31.53	31.53	31.53	5,937,900	+0.04(+0.13%)
Nov 24, 2015	31.40	31.65	31.40	31.48	9,579,294	-0.11(-0.35%)
Nov 23, 2015	31.63	31.71	31.40	31.60	4,995,202	-0.05(-0.16%)
Nov 20, 2015	31.76	31.99	31.51	31.65	7,770,655	-0.01(-0.03%)
Nov 19, 2015	31.85	32.02	31.44	31.65	5,732,659	-0.19(-0.59%)
Nov 18, 2015	31.40	31.87	31.34	31.84	9,123,314	+0.44(+1.40%)
Nov 17, 2015	31.11	31.49	30.89	31.40	8,447,594	+0.41(+1.31%)
Nov 16, 2015	30.58	31.04	30.55	30.99	17,703,238	+0.42(+1.36%)
Nov 13, 2015	30.92	31.10	30.54	30.58	12,196,701	-0.39(-1.26%)
Nov 12, 2015	31.37	31.59	30.96	30.97	27,972,816	-0.44(-1.40%)
Nov 11, 2015	31.75	31.81	31.23	31.41	8,886,942	-0.20(-0.64%)
Nov 10, 2015	31.51	31.73	31.41	31.61	5,420,290	+0.15(+0.47%)
Nov 09, 2015	31.59	31.72	31.24	31.46	8,071,070	-0.31(-0.98%)
Nov 06, 2015	31.34	31.79	31.18	31.78	11,415,240	+0.42(+1.35%)
Nov 05, 2015	31.46	31.46	31.03	31.35	8,896,935	+0.05(+0.16%)
Nov 04, 2015	32.08	32.13	31.19	31.30	7,168,211	-0.63(-1.99%)
Nov 03, 2015	32.11	32.27	31.86	31.94	5,837,523	-0.37(-1.15%)

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.