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 (%)
Jul 29, 2022	43.70	44.37	43.46	44.34	4,378,504	+0.38(+0.87%)
Jul 28, 2022	43.80	44.23	43.76	43.95	3,802,476	+0.10(+0.22%)
Jul 27, 2022	43.80	43.90	43.10	43.86	4,992,308	-0.08(-0.17%)
Jul 26, 2022	42.83	44.01	42.33	43.94	7,875,156	+0.30(+0.68%)
Jul 25, 2022	44.16	44.34	43.36	43.64	6,325,079	-0.51(-1.15%)
Jul 22, 2022	44.20	44.55	43.95	44.15	4,669,979	-0.04(-0.09%)
Jul 21, 2022	44.92	45.03	43.72	44.18	5,458,810	-0.88(-1.95%)
Jul 20, 2022	45.16	45.33	44.65	45.06	5,608,524	-0.10(-0.21%)
Jul 19, 2022	45.82	45.89	45.03	45.16	4,568,511	-0.22(-0.48%)
Jul 18, 2022	45.82	46.20	45.25	45.38	3,869,705	-0.21(-0.46%)
Jul 15, 2022	45.68	45.89	45.37	45.59	3,859,574	+0.24(+0.53%)
Jul 14, 2022	45.17	45.75	44.58	45.35	5,499,814	-0.43(-0.94%)
Jul 13, 2022	45.48	46.29	45.48	45.78	5,578,596	+0.33(+0.74%)
Jul 12, 2022	45.73	46.28	45.29	45.44	4,451,272	-0.29(-0.63%)
Jul 11, 2022	45.83	46.19	45.65	45.73	3,573,677	-0.11(-0.25%)
Jul 08, 2022	46.79	47.02	45.56	45.85	4,294,500	-0.69(-1.48%)
Jul 07, 2022	45.53	46.63	45.53	46.53	5,238,164	+1.28(+2.83%)
Jul 06, 2022	45.05	45.53	44.86	45.25	4,612,911	+0.16(+0.36%)
Jul 05, 2022	46.19	46.29	44.66	45.09	4,626,173	-0.87(-1.89%)

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.