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 31, 2005	6.583	6.602	6.480	6.526	5,174,572	-0.05(-0.81%)
Jan 28, 2005	6.552	6.602	6.514	6.579	7,500,207	-0.02(-0.29%)
Jan 27, 2005	6.526	6.621	6.499	6.598	5,664,855	+0.09(+1.41%)
Jan 26, 2005	6.487	6.522	6.449	6.507	5,664,593	+0.03(+0.47%)
Jan 25, 2005	6.495	6.552	6.468	6.476	6,460,419	-0.01(-0.18%)
Jan 24, 2005	6.430	6.526	6.426	6.487	6,744,474	+0.07(+1.13%)
Jan 21, 2005	6.472	6.526	6.411	6.415	6,639,394	-0.06(-0.88%)
Jan 20, 2005	6.487	6.537	6.457	6.472	6,618,169	-0.02(-0.29%)
Jan 19, 2005	6.468	6.529	6.457	6.491	7,683,375	+0.00(+0.06%)
Jan 18, 2005	6.339	6.487	6.331	6.487	7,487,891	+0.08(+1.31%)
Jan 14, 2005	6.373	6.411	6.339	6.404	4,800,636	+0.08(+1.33%)
Jan 13, 2005	6.373	6.384	6.289	6.320	4,469,675	-0.05(-0.72%)
Jan 12, 2005	6.327	6.377	6.300	6.365	6,991,843	+0.02(+0.30%)
Jan 11, 2005	6.434	6.434	6.342	6.346	6,272,796	-0.09(-1.36%)
Jan 10, 2005	6.308	6.495	6.308	6.434	6,072,856	+0.09(+1.38%)
Jan 07, 2005	6.297	6.377	6.297	6.346	10,338,400	+0.08(+1.28%)
Jan 06, 2005	6.354	6.354	6.243	6.266	8,600,528	-0.05(-0.79%)
Jan 05, 2005	6.381	6.404	6.258	6.316	7,491,298	-0.05(-0.84%)
Jan 04, 2005	6.545	6.545	6.331	6.369	6,863,966	-0.18(-2.68%)

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.