Indicators

Kroger Co (NY: KR )

53.99 -0.45 (-0.83%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	17.23	17.28	17.13	17.17	3,206,590	-0.05(-0.31%)
Nov 27, 2013	17.32	17.33	17.22	17.23	6,621,739	-0.03(-0.17%)
Nov 26, 2013	17.45	17.50	17.18	17.26	9,250,244	-0.25(-1.43%)
Nov 25, 2013	17.49	17.57	17.47	17.51	7,003,198	+0.07(+0.40%)
Nov 22, 2013	17.28	17.45	17.17	17.44	6,652,950	+0.16(+0.93%)
Nov 21, 2013	17.15	17.30	17.08	17.28	8,049,884	+0.14(+0.84%)
Nov 20, 2013	17.23	17.26	17.06	17.13	7,977,861	-0.08(-0.48%)
Nov 19, 2013	17.02	17.29	17.01	17.21	10,581,870	+0.20(+1.16%)
Nov 18, 2013	17.52	17.56	16.97	17.02	12,206,634	-0.51(-2.89%)
Nov 15, 2013	17.55	17.57	17.42	17.52	6,915,371	-0.03(-0.19%)
Nov 14, 2013	17.36	17.58	17.35	17.56	6,428,396	+0.23(+1.31%)
Nov 13, 2013	17.13	17.33	17.09	17.33	6,083,385	+0.16(+0.92%)
Nov 12, 2013	16.94	17.20	16.88	17.17	8,149,300	+0.16(+0.92%)
Nov 11, 2013	17.19	17.26	16.95	17.02	10,401,161	-0.18(-1.02%)
Nov 08, 2013	17.11	17.20	16.97	17.19	11,373,800	+0.13(+0.74%)
Nov 07, 2013	17.54	17.56	17.02	17.06	11,302,399	-0.45(-2.60%)
Nov 06, 2013	17.59	17.63	17.45	17.52	6,413,479	+0.05(+0.26%)
Nov 05, 2013	17.36	17.52	17.28	17.47	6,180,633	+0.06(+0.33%)
Nov 04, 2013	17.57	17.62	17.39	17.42	6,076,399	-0.08(-0.44%)

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.