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 (%)
Jan 31, 2022	40.97	41.48		41.27	7,248,198	+0.11(+0.28%)
Jan 28, 2022	41.30	41.81	40.60	41.15	10,788,457	-1.83(-4.25%)
Jan 27, 2022	42.17	43.12	42.16	42.98	7,151,622	+0.97(+2.30%)
Jan 26, 2022	42.64	42.91	41.83	42.01	10,480,323	-0.66(-1.55%)
Jan 25, 2022	43.83	44.37	42.64	42.68	10,542,271	-2.50(-5.53%)
Jan 24, 2022	44.52	45.85	44.29	45.18	9,380,113	+0.76(+1.71%)
Jan 21, 2022	45.00	45.21	44.32	44.42	6,161,257	-0.33(-0.74%)
Jan 20, 2022	45.97	46.24	44.60	44.75	7,910,244	-1.24(-2.70%)
Jan 19, 2022	46.10	46.46	45.50	45.99	5,235,483	-0.01(-0.02%)
Jan 18, 2022	46.31	46.49	45.71	46.00	7,576,954	-0.50(-1.08%)
Jan 14, 2022				46.50	0	-0.34(-0.73%)
Jan 13, 2022	44.74	47.48	44.64	46.84	13,378,742	+2.22(+4.96%)
Jan 12, 2022	44.54	44.75	43.71	44.63	7,169,088	-0.54(-1.19%)
Jan 11, 2022	46.49	47.04	44.81	45.17	9,372,611	-1.32(-2.83%)
Jan 10, 2022	45.72	46.94	45.58	46.48	11,230,848	+0.93(+2.04%)
Jan 07, 2022	44.73	46.28	44.63	45.56	9,161,044	+0.95(+2.12%)
Jan 06, 2022	44.51	44.90	43.88	44.61	7,515,431	+0.29(+0.66%)
Jan 05, 2022	43.85	45.00	43.81	44.32	8,838,567	+0.61(+1.39%)
Jan 04, 2022	42.76	43.86	42.70	43.71	10,961,941	+0.93(+2.17%)

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.