Indicators

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	41.90	42.19	41.68	41.89	6,178,317	-0.26(-0.62%)
Feb 27, 2023	42.58	42.87	42.04	42.15	5,753,006	-0.33(-0.78%)
Feb 24, 2023	42.53	42.68	42.19	42.48	5,190,326	-0.16(-0.36%)
Feb 23, 2023	43.21	43.27	42.45	42.63	5,231,221	-0.69(-1.59%)
Feb 22, 2023	43.17	43.86	42.75	43.32	4,859,808	+0.00(+0.00%)
Feb 21, 2023	42.65	43.46	42.30	43.32	6,150,328	+0.60(+1.41%)
Feb 17, 2023	42.68	42.86	42.52	42.72	4,401,173	+0.15(+0.34%)
Feb 16, 2023	42.64	42.80	42.44	42.58	4,627,056	-0.41(-0.95%)
Feb 15, 2023	42.49	42.99	42.40	42.98	4,107,685	+0.62(+1.47%)
Feb 14, 2023	43.47	43.47	42.32	42.36	5,083,804	-0.97(-2.24%)
Feb 13, 2023	43.29	43.39	42.96	43.33	4,637,963	+0.09(+0.20%)
Feb 10, 2023	42.70	43.62	42.65	43.25	3,860,066	+0.69(+1.61%)
Feb 09, 2023	42.81	42.94	42.41	42.56	3,790,269	-0.17(-0.41%)
Feb 08, 2023	42.82	43.02	42.47	42.73	4,961,499	-0.19(-0.45%)
Feb 07, 2023	42.96	43.10	42.61	42.93	3,611,832	-0.07(-0.16%)
Feb 06, 2023	42.99	43.06	42.56	43.00	4,571,862	+0.12(+0.27%)
Feb 03, 2023	43.36	43.46	42.62	42.88	5,205,583	-0.53(-1.22%)
Feb 02, 2023	43.23	43.71	43.02	43.41	4,988,866	-0.20(-0.46%)

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.