Kroger Co (NY: KR )

38.59 USD -0.53 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 41.40 41.59 40.38 40.43 7,756,437 -0.91(-2.20%)
Sep 29, 2021 40.47 41.64 40.47 41.34 8,552,641 +0.83(+2.05%)
Sep 28, 2021 40.30 41.01 40.22 40.51 7,731,601 +0.32(+0.80%)
Sep 27, 2021 40.00 41.05 39.97 40.19 7,591,170 +0.21(+0.53%)
Sep 24, 2021 40.24 40.96 39.95 39.98 7,089,902 -0.20(-0.50%)
Sep 23, 2021 40.23 40.53 39.86 40.18 7,241,582 +0.08(+0.20%)
Sep 22, 2021 40.68 40.68 40.01 40.10 6,155,649 -0.35(-0.87%)
Sep 21, 2021 40.58 40.95 40.24 40.45 6,492,811 +0.04(+0.10%)
Sep 20, 2021 40.50 41.17 40.16 40.41 7,948,131 -0.53(-1.29%)
Sep 17, 2021 40.75 41.41 40.65 40.94 26,090,723 +0.07(+0.17%)
Sep 16, 2021 41.16 41.77 40.61 40.87 10,105,919 -0.23(-0.56%)
Sep 15, 2021 41.74 42.24 41.07 41.10 10,537,992 -0.69(-1.65%)
Sep 14, 2021 43.00 43.08 41.61 41.79 11,341,831 -1.09(-2.54%)
Sep 13, 2021 42.80 43.58 42.64 42.88 9,334,205 +0.21(+0.49%)
Sep 10, 2021 44.72 44.86 41.92 42.67 25,252,147 -3.46(-7.50%)
Sep 09, 2021 46.05 46.37 45.21 46.13 9,820,148 -0.16(-0.35%)
Sep 08, 2021 46.14 46.92 45.85 46.29 8,348,763 +0.30(+0.65%)
Sep 07, 2021 46.75 46.79 45.92 45.99 7,705,900 -0.66(-1.41%)
Sep 03, 2021 47.05 47.24 46.58 46.65 5,460,438 -0.66(-1.40%)
Sep 02, 2021 45.99 47.99 45.86 47.31 12,094,722 +1.57(+3.43%)
Sep 01, 2021 45.92 46.04 45.30 45.74 6,880,566 -0.29(-0.63%)
Aug 31, 2021 46.29 46.45 45.63 46.03 8,581,647 -0.17(-0.37%)
Aug 30, 2021 45.52 46.62 45.39 46.20 5,816,182 +0.71(+1.56%)
Aug 27, 2021 45.19 45.64 44.93 45.49 3,701,280 +0.32(+0.71%)
Aug 26, 2021 45.76 45.80 45.05 45.17 7,358,972 -0.63(-1.38%)
Aug 25, 2021 45.75 46.32 45.54 45.80 5,367,723 +0.05(+0.11%)
Aug 24, 2021 46.76 46.92 45.63 45.75 6,977,531 -0.99(-2.12%)
Aug 23, 2021 47.00 47.18 46.32 46.74 5,802,536 -0.20(-0.43%)
Aug 20, 2021 45.96 47.01 45.71 46.94 6,685,884 +1.01(+2.20%)
Aug 19, 2021 46.09 46.83 45.66 45.93 11,885,240 -0.33(-0.71%)
Aug 18, 2021 45.24 46.39 45.19 46.26 11,775,691 +0.82(+1.80%)
Aug 17, 2021 43.75 45.58 43.67 45.44 14,003,910 +1.99(+4.58%)
Aug 16, 2021 42.86 43.51 42.69 43.45 5,457,731 +0.64(+1.49%)
Aug 13, 2021 42.69 42.98 42.51 42.81 3,587,242 +0.17(+0.40%)
Aug 12, 2021 42.92 42.99 42.53 42.64 4,292,984 -0.36(-0.84%)
Aug 11, 2021 42.71 43.17 42.57 43.00 5,508,361 +0.22(+0.51%)
Aug 10, 2021 42.36 43.21 42.21 42.78 5,586,221 +0.50(+1.18%)
Aug 09, 2021 41.85 42.40 41.73 42.28 4,510,089 +0.53(+1.27%)
Aug 06, 2021 41.94 42.18 41.56 41.75 4,237,999 -0.12(-0.29%)
Aug 05, 2021 42.15 42.42 41.82 41.87 4,245,754 -0.05(-0.12%)
Aug 04, 2021 42.50 42.74 41.78 41.92 5,364,080 -0.70(-1.64%)
Aug 03, 2021 40.95 42.75 40.83 42.62 10,301,536 +1.61(+3.93%)
Aug 02, 2021 40.75 41.13 40.23 41.01 5,233,770 +0.31(+0.76%)
Jul 30, 2021 40.80 41.95 40.61 40.70 9,505,388 -0.02(-0.05%)
Jul 29, 2021 40.28 41.01 40.05 40.72 4,962,443 +0.69(+1.72%)
Jul 28, 2021 40.00 40.18 39.74 40.03 3,897,329 +0.00(+0.00%)
Jul 27, 2021 39.69 40.10 39.47 40.03 4,019,529 +0.24(+0.60%)
Jul 26, 2021 39.94 40.41 39.74 39.79 4,875,800 -0.10(-0.25%)
Jul 23, 2021 39.74 39.90 39.43 39.89 4,924,762 +0.16(+0.40%)
Jul 22, 2021 40.00 40.01 39.36 39.73 6,523,759 -0.38(-0.95%)
Jul 21, 2021 40.66 40.72 40.02 40.11 5,609,831 -0.46(-1.13%)
Jul 20, 2021 41.01 41.50 40.22 40.57 9,974,883 -0.50(-1.22%)
Jul 19, 2021 39.40 41.19 39.25 41.07 13,944,976 +1.71(+4.34%)
Jul 16, 2021 38.90 39.66 38.80 39.36 8,131,593 +0.52(+1.34%)
Jul 15, 2021 38.39 39.02 38.39 38.84 11,654,107 +0.52(+1.36%)
Jul 14, 2021 38.04 38.60 37.92 38.32 7,317,874 +0.25(+0.66%)
Jul 13, 2021 38.30 38.60 37.85 38.07 4,576,840 -0.24(-0.63%)
Jul 12, 2021 38.23 38.54 38.11 38.31 4,392,201 +0.04(+0.10%)
Jul 09, 2021 38.05 38.45 37.85 38.27 5,033,433 +0.39(+1.03%)
Jul 08, 2021 37.70 38.17 37.44 37.88 5,705,972 +0.24(+0.64%)
Jul 07, 2021 37.41 37.98 37.26 37.64 4,778,046 +0.23(+0.61%)
Jul 06, 2021 38.15 38.15 37.36 37.41 9,159,948 -0.96(-2.50%)
Jul 02, 2021 38.26 38.79 38.26 38.37 6,049,024 +0.24(+0.63%)
Jul 01, 2021 38.21 38.53 37.95 38.13 5,589,044 -0.18(-0.47%)
Jun 30, 2021 38.91 39.05 38.17 38.31 9,055,647 -0.54(-1.39%)
Jun 29, 2021 39.35 39.72 38.78 38.85 5,575,082 -0.51(-1.30%)
Jun 28, 2021 39.07 39.42 38.94 39.36 5,939,581 +0.15(+0.38%)
Jun 25, 2021 39.15 39.43 39.05 39.21 5,930,015 +0.06(+0.15%)
Jun 24, 2021 39.16 39.45 38.90 39.15 5,050,870 -0.04(-0.10%)
Jun 23, 2021 39.81 39.83 39.18 39.19 5,769,312 -0.64(-1.61%)
Jun 22, 2021 39.41 40.08 39.25 39.83 9,587,152 +0.25(+0.63%)
Jun 21, 2021 38.99 39.76 38.53 39.58 10,839,372 +0.83(+2.14%)
Jun 18, 2021 38.85 39.20 38.18 38.75 16,210,777 -0.43(-1.10%)
Jun 17, 2021 37.57 39.62 36.77 39.18 22,228,278 +1.63(+4.34%)
Jun 16, 2021 37.74 37.97 37.42 37.55 11,133,776 -0.32(-0.84%)
Jun 15, 2021 38.40 38.40 37.59 37.87 10,659,880 -0.53(-1.38%)
Jun 14, 2021 38.87 38.87 38.04 38.40 5,843,209 -0.31(-0.80%)
Jun 11, 2021 38.85 38.94 38.45 38.71 5,034,850 -0.08(-0.21%)
Jun 10, 2021 38.48 39.20 38.24 38.79 6,373,649 +0.51(+1.33%)
Jun 09, 2021 38.80 38.80 38.21 38.28 7,404,811 -0.61(-1.57%)
Jun 08, 2021 39.00 39.56 38.83 38.89 6,624,325 -0.08(-0.21%)
Jun 07, 2021 38.70 39.05 38.56 38.97 5,715,471 +0.36(+0.93%)
Jun 04, 2021 38.48 38.76 38.05 38.61 7,792,351 +0.12(+0.31%)
Jun 03, 2021 37.94 38.57 37.90 38.49 7,937,880 +0.54(+1.42%)
Jun 02, 2021 37.28 37.96 37.01 37.95 7,703,875 +0.67(+1.80%)
Jun 01, 2021 37.29 37.44 37.08 37.28 7,064,311 +0.30(+0.81%)
May 28, 2021 36.51 37.24 36.45 36.98 11,357,086 +0.69(+1.90%)
May 27, 2021 36.64 37.09 36.17 36.29 16,336,196 -0.10(-0.27%)
May 26, 2021 36.21 36.59 36.20 36.39 4,949,848 -0.07(-0.19%)
May 25, 2021 36.60 36.70 36.33 36.46 4,040,478 -0.14(-0.38%)
May 24, 2021 36.62 37.17 36.46 36.60 5,077,103 +0.01(+0.03%)
May 21, 2021 36.28 36.87 36.25 36.59 8,621,536 +0.23(+0.63%)
May 20, 2021 36.30 36.50 35.91 36.36 4,508,197 -0.04(-0.11%)
May 19, 2021 36.92 37.07 36.21 36.40 7,416,127 -0.80(-2.15%)
May 18, 2021 37.52 37.83 36.88 37.20 8,218,504 -0.19(-0.51%)
May 17, 2021 37.36 38.13 37.27 37.39 5,947,990 +0.19(+0.51%)
May 14, 2021 36.92 37.47 36.81 37.20 6,692,596 +0.39(+1.06%)
May 13, 2021 36.45 37.20 36.41 36.81 6,815,806 +0.18(+0.49%)
May 12, 2021 38.36 38.40 36.59 36.63 9,748,154 -1.79(-4.66%)
May 11, 2021 38.85 39.26 38.23 38.42 14,766,799 -0.44(-1.13%)
May 10, 2021 37.86 39.07 37.83 38.86 9,773,116 +1.13(+2.99%)
May 07, 2021 37.54 37.88 37.29 37.73 8,050,150 +0.04(+0.11%)
May 06, 2021 36.62 38.09 36.47 37.69 10,428,405 +1.22(+3.35%)
May 05, 2021 36.10 36.53 35.79 36.47 7,252,618 +0.58(+1.62%)
May 04, 2021 36.30 36.79 35.60 35.89 10,631,973 -1.49(-3.99%)
May 03, 2021 36.62 37.58 36.60 37.38 6,919,787 +0.84(+2.30%)
Apr 30, 2021 37.15 37.22 36.48 36.54 9,032,400 -0.52(-1.40%)
Apr 29, 2021 36.70 37.17 36.68 37.06 5,355,909 +0.41(+1.12%)
Apr 28, 2021 36.88 37.05 36.62 36.65 5,617,152 -0.12(-0.33%)
Apr 27, 2021 36.57 36.99 36.51 36.77 6,323,181 +0.23(+0.63%)
Apr 26, 2021 37.40 37.40 36.13 36.54 9,005,910 -0.81(-2.17%)
Apr 23, 2021 37.33 37.45 36.83 37.35 5,835,300 -0.08(-0.21%)
Apr 22, 2021 37.91 38.01 37.37 37.43 6,622,638 -0.48(-1.27%)
Apr 21, 2021 37.83 38.39 37.78 37.91 5,509,450 +0.15(+0.40%)
Apr 20, 2021 37.55 38.31 37.43 37.76 7,519,792 +0.33(+0.88%)
Apr 19, 2021 37.12 37.68 36.92 37.43 6,592,851 +0.32(+0.86%)
Apr 16, 2021 37.39 37.39 37.09 37.11 6,792,400 -0.08(-0.22%)
Apr 15, 2021 37.39 37.62 36.97 37.19 6,425,099 -0.05(-0.13%)
Apr 14, 2021 37.66 37.69 36.82 37.24 6,639,540 -0.34(-0.90%)
Apr 13, 2021 38.08 38.36 37.49 37.58 10,907,702 -0.39(-1.03%)
Apr 12, 2021 37.95 38.17 37.58 37.97 7,381,478 +0.19(+0.50%)
Apr 09, 2021 37.36 37.95 37.30 37.78 7,618,700 +0.55(+1.48%)
Apr 08, 2021 37.19 37.38 36.95 37.23 9,536,620 +0.08(+0.22%)
Apr 07, 2021 36.84 37.44 36.84 37.15 11,805,579 +0.26(+0.70%)
Apr 06, 2021 36.64 37.15 36.45 36.89 12,830,118 +0.16(+0.44%)
Apr 05, 2021 36.12 36.97 36.00 36.73 9,524,858 +0.78(+2.17%)
Apr 01, 2021 35.96 36.35 35.54 35.95 11,932,600 -0.04(-0.11%)
Mar 31, 2021 37.98 38.02 35.97 35.99 18,972,100 -2.09(-5.49%)
Mar 30, 2021 37.85 38.31 37.71 38.08 10,591,383 +0.13(+0.34%)
Mar 29, 2021 37.23 38.13 37.23 37.95 9,505,092 +0.72(+1.93%)
Mar 26, 2021 36.75 37.39 36.44 37.23 9,376,300 +0.74(+2.03%)
Mar 25, 2021 35.86 36.57 35.74 36.49 7,091,249 +0.78(+2.18%)
Mar 24, 2021 36.53 36.71 35.63 35.71 11,097,834 -0.93(-2.54%)
Mar 23, 2021 36.02 37.05 35.76 36.64 10,460,709 +0.45(+1.24%)
Mar 22, 2021 35.35 36.21 35.20 36.19 8,064,441 +0.79(+2.23%)
Mar 19, 2021 34.89 35.58 34.85 35.40 12,271,000 +0.71(+2.05%)
Mar 18, 2021 34.75 35.22 34.52 34.69 9,321,245 -0.59(-1.67%)
Mar 17, 2021 35.81 35.89 35.05 35.28 9,266,109 -0.54(-1.51%)
Mar 16, 2021 35.64 35.96 35.59 35.82 7,327,024 -0.05(-0.14%)
Mar 15, 2021 35.49 36.19 35.37 35.87 11,782,059 +0.41(+1.16%)
Mar 12, 2021 34.95 35.60 34.93 35.46 10,914,000 +0.52(+1.49%)
Mar 11, 2021 35.28 35.50 34.83 34.94 9,212,520 -0.30(-0.85%)
Mar 10, 2021 34.41 35.51 34.21 35.24 9,629,214 +0.78(+2.26%)
Mar 09, 2021 34.75 35.17 34.42 34.46 9,007,199 -0.28(-0.81%)
Mar 08, 2021 34.64 35.25 34.51 34.74 11,354,377 +0.30(+0.87%)
Mar 05, 2021 34.40 35.33 34.12 34.44 16,962,100 +0.35(+1.03%)
Mar 04, 2021 34.00 34.64 33.14 34.09 16,828,799 +0.84(+2.53%)
Mar 03, 2021 32.51 33.33 32.19 33.25 11,343,995 +0.69(+2.12%)
Mar 02, 2021 32.69 33.26 32.30 32.56 11,486,377 -0.33(-1.00%)
Mar 01, 2021 32.07 33.13 32.00 32.89 9,788,004 +0.68(+2.11%)
Feb 26, 2021 32.57 32.83 32.17 32.21 8,254,400 -0.20(-0.62%)
Feb 25, 2021 32.95 33.38 32.37 32.41 8,037,832 -0.34(-1.04%)
Feb 24, 2021 33.38 33.57 32.59 32.75 6,992,821 -0.28(-0.85%)
Feb 23, 2021 32.63 33.28 32.30 33.03 9,730,370 -0.56(-1.67%)
Feb 22, 2021 34.05 34.20 33.13 33.59 7,198,559 -0.43(-1.26%)
Feb 19, 2021 33.91 34.38 33.89 34.02 7,545,200 +0.18(+0.53%)
Feb 18, 2021 33.80 34.26 33.50 33.84 7,997,291 -0.53(-1.54%)
Feb 17, 2021 33.88 34.40 33.55 34.37 7,078,253 +0.71(+2.11%)
Feb 16, 2021 34.04 34.18 33.51 33.66 8,258,510 -0.29(-0.85%)
Feb 12, 2021 33.49 34.01 33.33 33.95 7,025,000 +0.55(+1.65%)
Feb 11, 2021 33.49 33.66 33.34 33.40 6,119,282 -0.21(-0.62%)
Feb 10, 2021 33.79 33.98 33.42 33.61 7,169,739 +0.02(+0.06%)
Feb 09, 2021 33.33 33.80 33.30 33.59 10,255,714 +0.31(+0.93%)
Feb 08, 2021 33.22 33.63 33.10 33.28 8,822,627 +0.13(+0.39%)
Feb 05, 2021 33.34 33.76 33.09 33.15 8,367,600 -0.30(-0.90%)
Feb 04, 2021 33.96 34.17 33.41 33.45 8,419,282 -0.51(-1.50%)
Feb 03, 2021 33.36 33.99 32.86 33.96 10,162,699 +0.86(+2.60%)
Feb 02, 2021 33.59 33.60 32.84 33.10 11,131,591 -0.60(-1.78%)
Feb 01, 2021 34.51 34.94 33.28 33.70 12,931,456 -0.80(-2.32%)
Jan 29, 2021 35.63 36.58 34.45 34.50 17,188,800 -0.88(-2.49%)
Jan 28, 2021 37.68 39.43 34.76 35.38 28,533,197 -3.37(-8.70%)
Jan 27, 2021 37.20 42.99 37.02 38.75 40,039,193 +1.68(+4.53%)
Jan 26, 2021 34.51 37.17 34.42 37.07 24,960,071 +2.50(+7.23%)
Jan 25, 2021 33.50 37.03 33.35 34.57 32,562,636 +1.01(+3.01%)
Jan 22, 2021 33.39 33.72 32.77 33.56 9,458,100 +0.35(+1.05%)
Jan 21, 2021 33.01 33.45 32.89 33.21 8,579,850 +0.14(+0.42%)
Jan 20, 2021 32.94 33.17 32.53 33.07 10,877,072 -0.55(-1.64%)
Jan 19, 2021 33.70 33.73 33.05 33.62 9,642,628 -0.08(-0.24%)
Jan 15, 2021 33.15 34.22 32.86 33.70 14,722,500 +0.56(+1.69%)
Jan 14, 2021 32.07 33.44 31.92 33.14 20,646,244 +1.15(+3.59%)
Jan 13, 2021 31.58 32.12 31.44 31.99 8,671,194 +0.47(+1.49%)
Jan 12, 2021 32.02 32.35 31.50 31.52 10,566,259 -0.24(-0.76%)
Jan 11, 2021 31.59 32.03 31.59 31.76 8,842,236 +0.13(+0.41%)
Jan 08, 2021 31.87 31.92 31.43 31.63 9,175,300 -0.19(-0.60%)
Jan 07, 2021 31.75 32.41 31.70 31.82 9,476,087 -0.39(-1.21%)
Jan 06, 2021 32.04 32.70 32.00 32.21 11,869,710 +0.31(+0.97%)
Jan 05, 2021 32.01 32.28 31.73 31.90 8,999,218 -0.23(-0.72%)
Jan 04, 2021 31.77 32.26 31.70 32.13 11,296,031 +0.37(+1.16%)
Dec 31, 2020 31.76 31.76 31.76 6,711,882 +0.21(+0.67%)
Dec 30, 2020 31.53 31.76 31.50 31.55 6,711,882 +0.09(+0.29%)
Dec 29, 2020 31.33 31.63 31.31 31.46 6,463,928 +0.07(+0.22%)
Dec 28, 2020 31.60 31.68 31.25 31.39 7,024,107 -0.14(-0.44%)
Dec 24, 2020 31.29 31.62 31.25 31.53 2,918,900 +0.14(+0.45%)
Dec 23, 2020 30.88 31.60 30.88 31.39 9,507,338 +0.50(+1.62%)
Dec 22, 2020 30.75 30.92 30.64 30.89 13,974,417 +0.09(+0.29%)
Dec 21, 2020 30.65 30.80 30.35 30.80 12,268,549 -0.07(-0.23%)
Dec 18, 2020 30.96 31.08 30.71 30.87 13,345,400 -0.13(-0.42%)
Dec 17, 2020 31.02 31.08 30.84 31.00 11,126,326 +0.03(+0.10%)
Dec 16, 2020 31.17 31.32 30.82 30.97 12,654,157 -0.22(-0.71%)
Dec 15, 2020 31.38 31.42 31.09 31.19 9,040,432 -0.11(-0.35%)
Dec 14, 2020 31.32 31.59 31.25 31.30 10,292,800 -0.04(-0.13%)
Dec 11, 2020 31.25 31.54 31.14 31.34 10,604,000 +0.13(+0.42%)
Dec 10, 2020 31.15 31.32 30.95 31.21 9,032,829 +0.00(+0.00%)
Dec 09, 2020 31.34 31.57 31.00 31.21 12,961,951 -0.09(-0.29%)
Dec 08, 2020 30.89 31.31 30.88 31.30 12,402,842 +0.35(+1.13%)
Dec 07, 2020 30.59 31.19 30.52 30.95 18,492,412 +0.37(+1.21%)
Dec 04, 2020 30.82 30.91 30.43 30.58 18,170,100 -0.30(-0.97%)
Dec 03, 2020 30.89 31.20 30.35 30.88 33,199,166 -1.41(-4.37%)
Dec 02, 2020 32.90 33.12 32.07 32.29 18,362,591 -0.72(-2.18%)
Dec 01, 2020 32.82 33.35 32.66 33.01 10,814,837 +0.01(+0.03%)
Nov 30, 2020 32.70 33.17 32.54 33.00 34,104,159 +0.57(+1.76%)
Nov 27, 2020 32.51 32.80 32.39 32.43 5,265,700 +0.11(+0.34%)
Nov 25, 2020 32.58 32.69 32.15 32.32 8,672,200 -0.37(-1.13%)
Nov 24, 2020 33.18 33.28 32.65 32.69 11,293,239 -0.34(-1.03%)
Nov 23, 2020 32.31 33.24 32.28 33.03 12,656,125 +0.59(+1.82%)
Nov 20, 2020 32.77 33.05 32.35 32.44 7,793,600 -0.32(-0.98%)
Nov 19, 2020 32.19 32.96 32.19 32.76 9,112,156 +0.72(+2.25%)
Nov 18, 2020 32.10 32.47 31.97 32.04 7,226,520 +0.14(+0.44%)
Nov 17, 2020 32.14 32.27 31.54 31.90 11,180,591 -0.40(-1.24%)
Nov 16, 2020 31.94 32.66 31.61 32.30 10,464,701 +0.16(+0.50%)
Nov 13, 2020 32.03 32.21 31.82 32.14 6,621,800 +0.11(+0.34%)
Nov 12, 2020 32.22 32.22 31.57 32.03 9,012,164 -0.06(-0.19%)
Nov 11, 2020 32.00 32.48 31.68 32.09 9,259,996 +0.17(+0.53%)
Nov 10, 2020 31.00 31.95 30.92 31.92 10,230,065 +0.91(+2.93%)
Nov 09, 2020 31.96 32.07 30.47 31.01 20,649,942 -2.16(-6.51%)
Nov 06, 2020 32.77 33.35 32.69 33.17 7,473,700 +0.45(+1.38%)
Nov 05, 2020 32.28 32.87 32.06 32.72 7,239,103 +0.63(+1.96%)
Nov 04, 2020 32.63 32.74 32.03 32.09 9,291,809 -0.65(-1.99%)
Nov 03, 2020 32.08 32.83 32.08 32.74 6,429,665 +0.68(+2.12%)
Nov 02, 2020 32.49 32.53 31.74 32.06 7,476,974 -0.15(-0.47%)
Oct 30, 2020 32.15 32.53 32.06 32.21 8,448,200 -0.05(-0.15%)
Oct 29, 2020 32.10 32.60 31.62 32.26 7,313,805 +0.10(+0.31%)
Oct 28, 2020 32.20 32.75 32.03 32.16 11,675,421 -0.18(-0.56%)
Oct 27, 2020 32.66 33.11 32.28 32.34 8,722,926 -0.82(-2.47%)
Oct 26, 2020 32.70 33.16 32.67 33.16 7,769,404 +0.40(+1.22%)
Oct 23, 2020 32.40 32.83 32.31 32.76 6,179,100 +0.12(+0.37%)
Oct 22, 2020 33.05 33.19 32.07 32.64 9,890,514 -0.69(-2.07%)
Oct 21, 2020 33.31 33.60 33.25 33.33 4,693,731 +0.00(+0.00%)
Oct 20, 2020 34.04 34.04 33.29 33.33 6,891,580 -0.55(-1.62%)
Oct 19, 2020 34.07 34.35 33.72 33.88 6,491,303 -0.19(-0.56%)
Oct 16, 2020 34.09 34.33 33.95 34.07 4,953,700 +0.09(+0.26%)
Oct 15, 2020 33.66 34.07 33.64 33.98 5,598,225 +0.14(+0.41%)
Oct 14, 2020 34.42 34.64 33.16 33.84 12,084,785 -0.96(-2.76%)
Oct 13, 2020 34.50 34.89 34.48 34.80 4,784,998 +0.17(+0.49%)
Oct 12, 2020 34.57 34.95 34.49 34.63 5,524,758 +0.18(+0.52%)
Oct 09, 2020 34.50 34.76 34.37 34.45 6,388,400 +0.16(+0.47%)
Oct 08, 2020 34.22 34.69 34.15 34.29 4,451,204 +0.26(+0.76%)
Oct 07, 2020 34.06 34.43 34.00 34.03 6,114,205 +0.08(+0.24%)
Oct 06, 2020 34.61 34.97 33.83 33.95 7,658,161 -0.58(-1.68%)
Oct 05, 2020 34.10 34.57 34.10 34.53 5,274,662 +0.46(+1.35%)
Oct 02, 2020 33.75 34.33 33.70 34.07 5,702,900 +0.05(+0.15%)
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.