Indicators

Kroger Co (NY: KR )

55.49 -0.42 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	56.93	57.36	56.91	57.13	6,458,586	+0.23(+0.40%)
Mar 27, 2024	56.43	56.93	56.25	56.90	3,992,637	+0.51(+0.90%)
Mar 26, 2024	56.07	56.73	55.97	56.39	4,238,716	+0.43(+0.77%)
Mar 25, 2024	56.61	56.78	55.87	55.96	4,511,302	-0.59(-1.04%)
Mar 22, 2024	57.25	57.26	56.47	56.55	3,618,796	-0.47(-0.82%)
Mar 21, 2024	56.93	57.14	56.47	57.02	7,041,572	+0.19(+0.33%)
Mar 20, 2024	56.48	56.84	56.31	56.83	3,157,158	+0.35(+0.62%)
Mar 19, 2024	56.40	56.86	56.31	56.48	5,342,230	+0.29(+0.52%)
Mar 18, 2024	55.75	56.29	55.59	56.19	4,022,048	+0.13(+0.23%)
Mar 15, 2024	55.28	56.45	55.26	56.06	7,875,617	+0.55(+0.99%)
Mar 14, 2024	55.97	56.20	55.17	55.51	5,442,937	-0.57(-1.02%)
Mar 13, 2024	55.35	56.12	55.23	56.08	4,753,310	+0.77(+1.39%)
Mar 12, 2024	55.00	55.75	54.97	55.31	5,802,355	+0.32(+0.58%)
Mar 11, 2024	55.87	56.08	54.91	54.99	6,773,377	-0.98(-1.75%)
Mar 08, 2024	55.48	56.04	54.81	55.97	9,642,465	+0.49(+0.88%)
Mar 07, 2024	52.25	55.53	51.73	55.48	17,765,590	+4.99(+9.88%)
Mar 06, 2024	49.71	50.65	49.43	50.49	7,727,407	+1.01(+2.04%)
Mar 05, 2024	49.63	50.20	49.45	49.48	5,372,672	+0.11(+0.22%)
Mar 04, 2024	49.12	50.03	49.00	49.37	5,310,247	+0.21(+0.43%)

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.