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 (%)
Feb 28, 2018	24.05	24.17	23.73	23.73	9,527,390	-0.13(-0.55%)
Feb 27, 2018	24.41	24.59	23.86	23.86	7,725,949	-0.51(-2.08%)
Feb 26, 2018	24.06	24.52	23.97	24.37	8,051,130	+0.38(+1.57%)
Feb 23, 2018	23.94	24.09	23.78	23.99	6,583,720	+0.18(+0.73%)
Feb 22, 2018			23.54	23.82	12,155,307	-0.17(-0.69%)
Feb 21, 2018	24.21	24.52	23.87	23.98	11,252,028	-0.07(-0.29%)
Feb 20, 2018	24.33	24.58	23.82	24.05	14,215,680	-1.05(-4.18%)
Feb 16, 2018		25.10	25.10	25.10	0	-0.09(-0.35%)
Feb 15, 2018	25.04	25.31	24.78	25.19	7,010,198	+0.34(+1.37%)
Feb 14, 2018	24.37	25.08	24.30	24.85	9,960,738	+0.35(+1.45%)
Feb 13, 2018	23.67	24.57	23.64	24.49	8,983,712	+0.80(+3.38%)
Feb 12, 2018	24.28	24.28	23.54	23.69	12,428,540	-0.40(-1.66%)
Feb 09, 2018	24.23	24.42	23.20	24.09	12,083,228	+0.08(+0.33%)
Feb 08, 2018	25.09	25.17	23.97	24.01	13,870,416	-1.16(-4.60%)
Feb 07, 2018	25.30	25.51	25.12	25.17	7,712,411	-0.15(-0.58%)
Feb 06, 2018	24.32	25.45	23.79	25.32	13,825,963	+0.35(+1.40%)
Feb 05, 2018	25.24	25.44	24.61	24.97	16,360,322	-0.58(-2.28%)
Feb 02, 2018	26.14	26.24	25.53	25.56	8,835,358	-0.76(-2.88%)

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.