Indicators

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.94	21.16	20.81	21.12	13,130,655	+0.21(+0.99%)
Jul 28, 2017	20.60	20.92	20.54	20.92	11,981,304	+0.28(+1.38%)
Jul 27, 2017	20.42	20.75	20.26	20.63	10,040,408	+0.20(+0.97%)
Jul 26, 2017	20.52	20.70	20.38	20.44	12,744,587	+0.03(+0.17%)
Jul 25, 2017	20.13	20.51	20.10	20.40	10,463,641	+0.39(+1.94%)
Jul 24, 2017	20.03	20.10	19.96	20.01	6,970,049	-0.03(-0.13%)
Jul 21, 2017	19.99	20.07	19.82	20.04	8,126,500	+0.00(+0.00%)
Jul 20, 2017	19.82	20.15	19.81	20.04	9,550,245	+0.28(+1.40%)
Jul 19, 2017	19.47	19.78	19.44	19.76	10,148,280	+0.34(+1.73%)
Jul 18, 2017	19.69	19.70	19.42	19.43	11,604,524	-0.28(-1.40%)
Jul 17, 2017	19.82	19.95	19.66	19.70	12,206,962	-0.12(-0.61%)
Jul 14, 2017	19.80	19.99	19.72	19.82	8,294,868	+0.08(+0.39%)
Jul 13, 2017	19.81	19.82	19.48	19.75	10,540,560	+0.10(+0.53%)
Jul 12, 2017	19.58	19.76	19.51	19.64	10,107,046	+0.15(+0.75%)
Jul 11, 2017	19.48	19.75	19.38	19.50	11,688,092	+0.02(+0.09%)
Jul 10, 2017	19.90	19.94	19.47	19.48	15,872,994	-0.47(-2.38%)
Jul 07, 2017	19.97	20.11	19.85	19.95	11,056,425	+0.03(+0.13%)
Jul 06, 2017	19.99	20.31	19.86	19.93	15,829,434	-0.09(-0.43%)
Jul 05, 2017	20.38	20.40	19.79	20.01	16,495,363	-0.28(-1.36%)

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.