Indicators

Kroger Co (NY: KR )

55.20 +0.30 (+0.54%)

Streaming Delayed Price Updated: 1:40 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.297	6.384	6.289	6.369	10,866,143	+0.07(+1.15%)
May 27, 2004	6.293	6.335	6.224	6.297	10,999,261	+0.01(+0.12%)
May 26, 2004	6.316	6.316	6.259	6.289	10,040,183	-0.01(-0.12%)
May 25, 2004	6.194	6.350	6.140	6.297	8,814,608	+0.11(+1.85%)
May 24, 2004	6.239	6.285	6.121	6.182	5,106,173	-0.04(-0.61%)
May 21, 2004	6.312	6.320	6.087	6.220	11,199,986	-0.05(-0.85%)
May 20, 2004	6.243	6.327	6.224	6.274	5,126,874	+0.03(+0.49%)
May 19, 2004	6.350	6.438	6.217	6.243	9,002,231	-0.09(-1.45%)
May 18, 2004	6.236	6.339	6.224	6.335	5,387,345	+0.09(+1.40%)
May 17, 2004	6.213	6.270	6.186	6.247	5,998,430	-0.06(-1.03%)
May 14, 2004	6.396	6.446	6.274	6.312	9,527,889	-0.10(-1.55%)
May 13, 2004	6.438	6.465	6.335	6.411	5,481,418	-0.02(-0.36%)
May 12, 2004	6.507	6.522	6.365	6.434	8,588,726	-0.11(-1.69%)
May 11, 2004	6.522	6.568	6.495	6.545	5,541,688	+0.05(+0.70%)
May 10, 2004	6.446	6.541	6.404	6.499	6,521,730	+0.02(+0.24%)
May 07, 2004	6.552	6.640	6.472	6.484	6,928,159	-0.14(-2.08%)
May 06, 2004	6.602	6.652	6.560	6.621	7,232,129	-0.03(-0.52%)
May 05, 2004	6.671	6.682	6.640	6.655	5,884,441	-0.03(-0.51%)
May 04, 2004	6.659	6.793	6.644	6.690	8,689,613	+0.05(+0.75%)

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.