Indicators

Kroger Co (NY: KR )

55.28 +0.37 (+0.67%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	13.46	13.52	13.43	13.47	10,078,263	+0.02(+0.12%)
Mar 27, 2013	13.29	13.51	13.26	13.45	9,959,511	+0.13(+0.95%)
Mar 26, 2013	13.35	13.47	13.30	13.32	11,100,055	+0.06(+0.46%)
Mar 25, 2013	13.17	13.29	13.16	13.26	9,163,412	+0.10(+0.74%)
Mar 22, 2013	13.00	13.23	12.98	13.17	9,200,709	+0.16(+1.25%)
Mar 21, 2013	12.90	13.02	12.89	13.00	9,438,613	+0.05(+0.41%)
Mar 20, 2013	12.97	13.04	12.93	12.95	7,522,833	+0.05(+0.41%)
Mar 19, 2013	12.91	12.96	12.83	12.90	7,300,006	+0.03(+0.25%)
Mar 18, 2013	12.73	12.92	12.69	12.87	8,732,254	+0.02(+0.13%)
Mar 15, 2013	12.76	12.92	12.74	12.85	13,174,579	+0.05(+0.38%)
Mar 14, 2013	12.72	12.82	12.72	12.80	9,205,985	+0.08(+0.61%)
Mar 13, 2013	12.54	12.76	12.54	12.72	8,800,917	+0.20(+1.62%)
Mar 12, 2013	12.54	12.61	12.50	12.52	10,247,822	-0.06(-0.45%)
Mar 11, 2013	12.56	12.60	12.48	12.58	11,863,482	-0.09(-0.71%)
Mar 08, 2013	12.29	12.68	12.28	12.67	18,371,574	+0.37(+3.04%)
Mar 07, 2013	12.20	12.44	12.12	12.29	18,897,288	+0.36(+3.03%)
Mar 06, 2013	12.02	12.09	11.91	11.93	10,665,199	-0.09(-0.78%)
Mar 05, 2013	11.99	12.06	11.94	12.02	7,541,361	+0.05(+0.41%)
Mar 04, 2013	11.96	12.02	11.89	11.98	11,442,862	-0.02(-0.20%)

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.