Indicators

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	44.28	44.46	43.73	43.94	3,494,911	-0.33(-0.75%)
Sep 28, 2023	43.79	44.49	43.73	44.28	3,880,989	+0.60(+1.37%)
Sep 27, 2023	44.19	44.44	43.43	43.68	4,599,370	-0.66(-1.48%)
Sep 26, 2023	44.79	44.91	44.31	44.33	3,071,273	-0.55(-1.23%)
Sep 25, 2023	44.66	44.92	44.67	44.88	2,806,916	+0.05(+0.11%)
Sep 22, 2023	44.87	45.04	44.58	44.83	3,795,172	-0.05(-0.11%)
Sep 21, 2023	45.28	45.31	44.70	44.88	4,887,065	-0.46(-1.02%)
Sep 20, 2023	45.13	45.66	44.92	45.35	3,456,481	+0.09(+0.20%)
Sep 19, 2023	45.72	45.76	45.13	45.26	3,839,599	-0.44(-0.97%)
Sep 18, 2023	45.50	46.00	45.26	45.70	4,776,180	+0.22(+0.47%)
Sep 15, 2023	45.07	45.73	44.98	45.48	22,441,586	+0.52(+1.16%)
Sep 14, 2023	44.47	45.11	44.35	44.96	4,672,049	+0.67(+1.51%)
Sep 13, 2023	44.97	44.97	44.08	44.29	4,940,590	-0.56(-1.25%)
Sep 12, 2023	44.82	45.09	44.45	44.85	4,136,021	+0.25(+0.55%)
Sep 11, 2023	46.00	46.08	44.49	44.61	6,770,421	-1.48(-3.22%)
Sep 08, 2023	43.83	47.37	43.42	46.09	17,054,704	+1.38(+3.10%)
Sep 07, 2023	44.68	44.86	44.42	44.71	6,858,247	+0.36(+0.82%)
Sep 06, 2023	44.46	45.03	44.25	44.34	5,000,776	+0.14(+0.31%)
Sep 05, 2023	44.97	45.01	44.17	44.21	6,345,570	-0.94(-2.09%)

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.