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 29, 2016	32.06	32.77	31.97	32.75	9,745,738	+0.84(+2.62%)
Jan 28, 2016	31.67	32.05	31.45	31.91	10,077,343	+0.30(+0.96%)
Jan 27, 2016	31.13	31.97	31.06	31.61	12,126,227	+0.57(+1.85%)
Jan 26, 2016	30.93	31.18	30.80	31.03	8,708,812	+0.09(+0.30%)
Jan 25, 2016	31.44	31.52	30.86	30.94	12,878,838	-0.38(-1.21%)
Jan 22, 2016	31.68	31.97	31.07	31.32	15,675,672	-0.03(-0.08%)
Jan 21, 2016	31.95	31.95	31.15	31.34	11,367,216	-0.59(-1.85%)
Jan 20, 2016	31.79	32.13	30.75	31.94	13,385,239	-0.29(-0.89%)
Jan 19, 2016	32.61	32.76	31.88	32.22	8,077,880	-0.25(-0.78%)
Jan 15, 2016	32.21	32.48	32.48	32.48	10,701,409	-0.46(-1.38%)
Jan 14, 2016	33.40	33.43	32.26	32.93	12,395,039	-0.14(-0.43%)
Jan 13, 2016	34.77	34.88	33.02	33.07	15,648,696	-1.72(-4.95%)
Jan 12, 2016	35.04	35.18	34.31	34.80	8,675,124	-0.03(-0.10%)
Jan 11, 2016	34.66	34.96	34.48	34.83	7,592,810	+0.41(+1.18%)
Jan 08, 2016	34.81	34.89	34.30	34.42	9,755,531	-0.23(-0.66%)
Jan 07, 2016	34.87	35.03	34.49	34.65	11,179,511	-0.83(-2.33%)
Jan 06, 2016	35.23	35.79	35.23	35.48	11,618,168	-0.03(-0.10%)
Jan 05, 2016	34.84	35.53	34.81	35.51	8,686,687	+0.78(+2.26%)

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.