Indicators

Kroger Co (NY: KR )

55.49 -0.42 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	47.70	47.90	47.43	47.73	3,391,172	+0.12(+0.25%)
Jul 28, 2023	47.49	47.92	47.44	47.61	2,819,772	+0.41(+0.87%)
Jul 27, 2023	47.84	48.21	47.07	47.20	3,189,478	-0.60(-1.25%)
Jul 26, 2023	47.81	48.11	47.63	47.80	3,792,462	+0.02(+0.04%)
Jul 25, 2023	47.96	47.98	47.32	47.78	4,100,632	-0.05(-0.10%)
Jul 24, 2023	47.24	48.05	47.11	47.83	4,398,880	+0.74(+1.56%)
Jul 21, 2023	46.95	47.34	46.78	47.09	2,876,544	+0.13(+0.27%)
Jul 20, 2023	46.27	46.97	46.06	46.96	3,891,596	+0.86(+1.87%)
Jul 19, 2023	45.52	46.12	45.42	46.10	4,939,290	+0.76(+1.67%)
Jul 18, 2023	45.69	45.82	45.22	45.34	3,944,100	-0.32(-0.71%)
Jul 17, 2023	45.33	45.94	45.06	45.67	5,151,032	+0.10(+0.22%)
Jul 14, 2023	46.14	46.30	45.44	45.57	4,866,510	-0.55(-1.19%)
Jul 13, 2023	46.41	46.76	46.03	46.12	4,185,214	-0.34(-0.74%)
Jul 12, 2023	46.52	46.86	46.15	46.46	5,239,007	-0.22(-0.46%)
Jul 11, 2023	46.11	46.74	46.07	46.68	3,786,238	+0.68(+1.47%)
Jul 10, 2023	46.37	46.75	45.99	46.00	4,595,250	-0.28(-0.61%)
Jul 07, 2023	46.32	46.63	46.12	46.29	3,430,832	-0.12(-0.25%)
Jul 06, 2023	46.18	46.71	46.04	46.40	4,215,591	+0.25(+0.53%)
Jul 05, 2023	46.35	46.71	45.89	46.16	4,622,427	-0.39(-0.84%)

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.