Indicators

Kroger Co (NY: KR )

54.44 +0.06 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	25.62	25.86	25.58	25.72	8,927,614	+0.10(+0.38%)
Sep 27, 2018	25.56	25.91	25.25	25.62	10,800,936	-0.34(-1.33%)
Sep 26, 2018	25.94	26.20	25.93	25.97	7,685,074	+0.11(+0.44%)
Sep 25, 2018	26.06	26.39	25.72	25.85	11,134,260	-0.31(-1.18%)
Sep 24, 2018	26.32	26.81	26.02	26.16	11,858,547	-0.30(-1.14%)
Sep 21, 2018	26.00	26.50	25.89	26.46	18,975,154	+0.68(+2.64%)
Sep 20, 2018	25.61	25.82	25.23	25.78	10,216,929	+0.27(+1.04%)
Sep 19, 2018	25.94	26.18	25.07	25.52	11,508,711	-0.36(-1.40%)
Sep 18, 2018	25.58	26.00	25.46	25.88	11,812,514	+0.40(+1.56%)
Sep 17, 2018	24.52	25.61	24.33	25.48	18,957,546	+0.92(+3.74%)
Sep 14, 2018	25.27	25.28	24.53	24.56	21,198,372	-0.69(-2.73%)
Sep 13, 2018	25.28	25.78	25.00	25.25	36,725,864	-2.78(-9.93%)
Sep 12, 2018	27.83	28.12	27.47	28.03	13,401,442	+0.30(+1.08%)
Sep 11, 2018	28.12	28.34	27.72	27.73	16,263,878	-0.32(-1.13%)
Sep 10, 2018	28.38	28.41	27.95	28.05	12,011,187	-0.55(-1.92%)
Sep 07, 2018	28.76	28.92	28.57	28.60	7,343,191	-0.17(-0.58%)
Sep 06, 2018	28.34	28.93	28.32	28.77	9,512,778	+0.53(+1.88%)
Sep 05, 2018	28.09	28.35	27.91	28.24	7,787,946	+0.05(+0.19%)

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.