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, 2020	25.71	25.88	24.85	25.83	14,716,451	-0.21(-0.81%)
Feb 27, 2020	26.22	26.91	26.02	26.04	9,120,665	-0.36(-1.36%)
Feb 26, 2020	27.44	27.44	26.28	26.40	8,238,800	-0.84(-3.10%)
Feb 25, 2020	27.89	27.94	27.17	27.25	7,986,069	-0.55(-1.98%)
Feb 24, 2020	27.48	28.14	27.44	27.80	8,345,418	-0.04(-0.13%)
Feb 21, 2020	27.37	28.02	27.35	27.83	9,871,695	+0.49(+1.78%)
Feb 20, 2020	26.96	27.37	26.76	27.35	6,736,911	+0.22(+0.81%)
Feb 19, 2020	27.52	27.73	26.98	27.13	8,197,177	-0.16(-0.57%)
Feb 18, 2020	27.37	28.22	26.95	27.28	17,422,354	+1.36(+5.24%)
Feb 14, 2020	26.17	26.36	25.79	25.92	5,235,473	-0.37(-1.40%)
Feb 13, 2020	26.19	26.43	26.11	26.29	4,009,570	+0.09(+0.35%)
Feb 12, 2020	26.03	26.33	25.96	26.20	4,791,570	+0.23(+0.88%)
Feb 11, 2020	25.75	26.00	25.69	25.97	4,485,632	+0.27(+1.07%)
Feb 10, 2020	25.57	25.87	25.52	25.70	4,940,007	+0.16(+0.64%)
Feb 07, 2020	25.61	25.81	25.45	25.53	6,517,803	-0.08(-0.32%)
Feb 06, 2020	25.78	25.85	25.48	25.61	6,048,704	-0.03(-0.11%)
Feb 05, 2020	25.09	25.65	24.98	25.64	5,742,276	+0.63(+2.52%)
Feb 04, 2020	24.72	25.21	24.68	25.01	5,837,018	+0.37(+1.52%)

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.