Indicators

Kroger Co (NY: KR )

55.28 +0.37 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	16.61	17.34	16.58	17.33	19,414,322	+0.74(+4.48%)
Feb 27, 2014	16.54	16.67	16.51	16.58	4,786,343	+0.05(+0.27%)
Feb 26, 2014	16.45	16.65	16.38	16.54	10,821,680	+0.16(+0.96%)
Feb 25, 2014	16.41	16.51	16.31	16.38	8,444,015	-0.05(-0.33%)
Feb 24, 2014	16.42	16.57	16.36	16.44	9,785,817	+0.07(+0.45%)
Feb 21, 2014	16.21	16.38	16.09	16.36	11,658,496	+0.13(+0.81%)
Feb 20, 2014	16.02	16.35	16.00	16.23	14,312,347	+0.21(+1.32%)
Feb 19, 2014	15.51	16.07	15.46	16.02	13,607,351	+0.48(+3.11%)
Feb 18, 2014	15.55	15.55	15.39	15.54	6,917,499	+0.09(+0.59%)
Feb 14, 2014	15.31	15.44	15.44	15.44	12,783,126	+0.12(+0.78%)
Feb 13, 2014	15.11	15.36	15.03	15.32	5,820,250	+0.07(+0.43%)
Feb 12, 2014	15.27	15.36	15.20	15.26	6,338,659	+0.00(+0.01%)
Feb 11, 2014	14.85	15.26	14.80	15.26	12,676,272	+0.37(+2.49%)
Feb 10, 2014	14.90	14.98	14.85	14.89	6,893,245	-0.04(-0.25%)
Feb 07, 2014	15.15	15.17	14.87	14.92	9,809,551	-0.20(-1.31%)
Feb 06, 2014	14.63	15.14	14.61	15.12	12,328,434	+0.54(+3.70%)
Feb 05, 2014	14.51	14.65	14.45	14.58	7,903,739	-0.01(-0.06%)
Feb 04, 2014	14.53	14.64	14.49	14.59	8,572,922	+0.04(+0.25%)

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.