Indicators

Kroger Co (NY: KR )

54.26 -1.02 (-1.85%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	26.51	26.73	25.89	26.16	11,421,524	-0.42(-1.58%)
Feb 27, 2019	25.82	26.58	25.75	26.58	11,838,577	+0.78(+3.04%)
Feb 26, 2019	25.80	25.89	25.55	25.79	5,681,376	+0.06(+0.24%)
Feb 25, 2019	25.56	25.89	25.48	25.73	6,096,627	+0.29(+1.16%)
Feb 22, 2019	25.39	25.58	25.23	25.43	6,162,751	-0.05(-0.21%)
Feb 21, 2019	25.64	25.87	25.40	25.49	5,579,892	-0.15(-0.59%)
Feb 20, 2019	26.25	26.25	25.35	25.64	9,542,650	-0.71(-2.71%)
Feb 19, 2019	26.39	26.50	26.31	26.35	4,125,524	+0.04(+0.17%)
Feb 15, 2019	26.04	26.32	25.97	26.31	5,672,736	+0.48(+1.86%)
Feb 14, 2019	25.62	26.26	25.59	25.83	8,165,926	+0.12(+0.49%)
Feb 13, 2019	25.61	25.80	25.52	25.70	7,361,588	+0.34(+1.33%)
Feb 12, 2019	24.73	25.56	24.68	25.36	9,520,689	+0.91(+3.74%)
Feb 11, 2019	24.65	24.68	24.42	24.45	5,703,353	-0.25(-1.01%)
Feb 08, 2019	24.97	25.06	24.51	24.70	4,970,939	-0.31(-1.24%)
Feb 07, 2019	25.04	25.06	24.88	25.01	4,603,949	-0.10(-0.39%)
Feb 06, 2019	25.14	25.25	24.87	25.11	5,318,669	-0.01(-0.04%)
Feb 05, 2019	24.89	25.23	24.81	25.12	7,406,006	+0.16(+0.64%)
Feb 04, 2019	24.91	24.96	24.72	24.96	4,502,582	+0.04(+0.18%)

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.