Indicators

Kroger Co (NY: KR )

54.49 -0.79 (-1.43%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.91	23.91	23.91	0	-0.17(-0.72%)
Dec 28, 2017	24.15	24.22	23.90	24.08	5,028,848	-0.05(-0.22%)
Dec 27, 2017	24.19	24.35	24.12	24.14	5,641,327	-0.08(-0.32%)
Dec 26, 2017	24.62	24.82	24.03	24.21	9,962,393	-0.39(-1.59%)
Dec 22, 2017	24.09	24.63	24.06	24.61	12,554,019	+0.61(+2.54%)
Dec 21, 2017	23.82	24.13	23.64	24.00	9,833,565	+0.20(+0.84%)
Dec 20, 2017	23.67	23.88	23.53	23.80	15,317,570	+0.32(+1.37%)
Dec 19, 2017	23.56	23.61	23.37	23.47	9,674,814	-0.04(-0.18%)
Dec 18, 2017	23.13	23.59	23.09	23.52	13,763,852	+0.48(+2.08%)
Dec 15, 2017	22.58	23.10	22.57	23.04	14,822,475	+0.48(+2.12%)
Dec 14, 2017	23.26	23.34	22.55	22.56	14,023,464	-0.69(-2.96%)
Dec 13, 2017	22.96	23.42	22.68	23.25	12,441,702	+0.31(+1.37%)
Dec 12, 2017	22.93	23.49	22.89	22.93	8,911,993	-0.22(-0.94%)
Dec 11, 2017	23.34	23.48	22.95	23.15	7,938,532	-0.09(-0.37%)
Dec 08, 2017	23.24	23.35	23.07	23.24	7,085,231	+0.13(+0.57%)
Dec 07, 2017	23.05	23.24	22.97	23.11	7,925,536	+0.10(+0.45%)
Dec 06, 2017	23.06	23.13	22.85	23.00	9,384,493	+0.17(+0.72%)
Dec 05, 2017	23.44	23.52	22.75	22.84	12,997,788	-0.57(-2.46%)
Dec 04, 2017	22.65	23.50	22.64	23.41	20,801,730	+1.05(+4.71%)

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.