Indicators

Kroger Co (NY: KR )

55.49 -0.42 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	47.25	47.80	47.19	47.47	5,094,689	+0.28(+0.60%)
Apr 27, 2023	46.82	47.21	46.68	47.18	2,543,480	+0.51(+1.09%)
Apr 26, 2023	46.43	46.90	46.35	46.68	3,073,695	-0.15(-0.31%)
Apr 25, 2023	47.03	47.42	46.78	46.82	3,945,407	-0.26(-0.56%)
Apr 24, 2023	46.69	47.13	46.62	47.09	4,746,045	+0.31(+0.67%)
Apr 21, 2023	46.90	47.19	46.64	46.77	3,868,842	+0.12(+0.25%)
Apr 20, 2023	46.39	46.68	46.10	46.66	4,013,754	+0.34(+0.74%)
Apr 19, 2023	46.68	46.84	46.24	46.31	4,677,904	-0.39(-0.84%)
Apr 18, 2023	46.58	46.87	46.26	46.71	5,238,770	+0.04(+0.08%)
Apr 17, 2023	45.78	46.68	45.68	46.67	5,995,591	+1.13(+2.49%)
Apr 14, 2023	45.87	46.30	45.27	45.53	4,004,211	-0.39(-0.85%)
Apr 13, 2023	46.18	46.31	45.54	45.92	5,638,157	-0.26(-0.57%)
Apr 12, 2023	46.47	46.76	45.90	46.19	7,390,997	-0.62(-1.33%)
Apr 11, 2023	47.64	47.64	46.69	46.81	6,875,199	-0.92(-1.92%)
Apr 10, 2023	47.16	47.74	47.14	47.73	4,629,287	+0.37(+0.78%)
Apr 06, 2023	46.89	47.41	46.77	47.36	4,501,492	+0.45(+0.96%)
Apr 05, 2023	48.31	48.41	46.46	46.91	7,652,429	-1.37(-2.83%)
Apr 04, 2023	48.61	48.77	48.11	48.28	4,024,848	-0.47(-0.96%)

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.