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, 2017	27.53	27.60	27.10	27.29	14,983,273	-0.36(-1.30%)
Feb 27, 2017	28.18	28.23	27.48	27.65	14,157,927	-0.92(-3.21%)
Feb 24, 2017	28.16	28.57	28.15	28.57	7,980,513	+0.26(+0.91%)
Feb 23, 2017	28.65	28.65	28.02	28.31	9,066,088	-0.21(-0.72%)
Feb 22, 2017	29.22	29.22	28.24	28.51	10,340,139	-0.85(-2.89%)
Feb 21, 2017	29.26	29.82	29.23	29.36	6,192,551	+0.18(+0.62%)
Feb 17, 2017		29.18	29.18	29.18	0	+0.06(+0.21%)
Feb 16, 2017	28.87	29.41	28.84	29.12	9,009,715	+0.37(+1.28%)
Feb 15, 2017	28.49	28.83	28.36	28.75	9,024,336	+0.38(+1.33%)
Feb 14, 2017	28.47	28.61	28.03	28.38	16,235,297	-0.12(-0.42%)
Feb 13, 2017	28.69	28.89	28.45	28.50	6,365,526	-0.13(-0.45%)
Feb 10, 2017	28.64	28.79	28.36	28.63	6,987,308	-0.01(-0.03%)
Feb 09, 2017	28.08	28.83	27.76	28.63	11,456,353	+0.56(+1.98%)
Feb 08, 2017	28.27	28.32	27.74	28.08	10,840,090	-0.21(-0.73%)
Feb 07, 2017	28.77	28.85	28.27	28.28	9,285,112	-0.52(-1.81%)
Feb 06, 2017	29.04	29.15	28.77	28.81	5,052,679	-0.28(-0.97%)
Feb 03, 2017	29.10	29.34	29.04	29.09	4,612,763	-0.07(-0.23%)
Feb 02, 2017	28.82	29.21	28.82	29.16	7,475,731	+0.56(+1.97%)

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.