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 (%)
Nov 28, 2003	7.239	7.239	7.125	7.197	2,005,680	-0.04(-0.58%)
Nov 26, 2003	7.239	7.243	7.163	7.239	4,218,113	+0.03(+0.37%)
Nov 25, 2003	7.087	7.239	7.060	7.213	4,100,717	+0.10(+1.34%)
Nov 24, 2003	7.117	7.232	7.052	7.117	6,683,942	+0.00(+0.00%)
Nov 21, 2003	7.022	7.113	6.984	7.117	6,402,507	+0.18(+2.64%)
Nov 20, 2003	6.892	7.006	6.877	6.934	5,169,593	+0.03(+0.44%)
Nov 19, 2003	6.850	6.942	6.835	6.903	6,498,153	+0.08(+1.12%)
Nov 18, 2003	6.808	6.869	6.766	6.827	5,195,797	+0.03(+0.39%)
Nov 17, 2003	6.755	6.842	6.678	6.800	4,298,036	-0.10(-1.44%)
Nov 14, 2003	6.724	6.976	6.724	6.900	7,431,814	+0.05(+0.67%)
Nov 13, 2003	6.793	6.888	6.720	6.854	5,263,666	+0.01(+0.17%)
Nov 12, 2003	6.785	6.861	6.774	6.842	3,162,340	+0.03(+0.39%)
Nov 11, 2003	6.926	6.926	6.766	6.816	5,228,028	-0.09(-1.33%)
Nov 10, 2003	6.900	6.976	6.877	6.907	5,195,535	-0.01(-0.17%)
Nov 07, 2003	6.869	7.022	6.758	6.919	7,624,154	+0.04(+0.55%)
Nov 06, 2003	6.678	6.881	6.632	6.881	9,910,221	+0.18(+2.62%)
Nov 05, 2003	6.728	6.701	6.487	6.705	11,475,406	+0.12(+1.80%)
Nov 04, 2003	6.728	6.728	6.575	6.587	7,099,805	-0.16(-2.38%)

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.