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, 2003	5.156	5.190	5.034	5.045	8,009,358	-0.13(-2.51%)
Feb 27, 2003	5.125	5.198	5.087	5.175	5,726,959	+0.04(+0.82%)
Feb 26, 2003	5.221	5.228	5.072	5.133	5,370,842	-0.10(-1.82%)
Feb 25, 2003	5.056	5.232	5.056	5.228	4,761,329	+0.09(+1.71%)
Feb 24, 2003	5.259	5.259	5.068	5.140	7,300,792	-0.11(-2.18%)
Feb 21, 2003	5.266	5.316	5.182	5.255	4,931,657	+0.03(+0.58%)
Feb 20, 2003	5.282	5.331	5.224	5.224	3,221,038	-0.08(-1.44%)
Feb 19, 2003	5.335	5.369	5.255	5.301	4,316,641	-0.07(-1.35%)
Feb 18, 2003	5.377	5.495	5.343	5.373	5,933,449	-0.04(-0.71%)
Feb 14, 2003	5.247	5.411	5.190	5.411	5,071,589	+0.14(+2.68%)
Feb 13, 2003	5.247	5.289	5.152	5.270	6,198,899	+0.04(+0.73%)
Feb 12, 2003	5.358	5.358	5.209	5.232	6,300,572	-0.13(-2.35%)
Feb 11, 2003	5.415	5.488	5.343	5.358	7,354,773	-0.06(-1.06%)
Feb 10, 2003	5.388	5.427	5.259	5.415	6,766,223	+0.03(+0.64%)
Feb 07, 2003	5.533	5.553	5.324	5.381	6,048,748	-0.10(-1.81%)
Feb 06, 2003	5.465	5.579	5.415	5.480	5,826,536	-0.04(-0.76%)
Feb 05, 2003	5.610	5.648	5.491	5.522	7,344,553	-0.08(-1.43%)
Feb 04, 2003	5.678	5.694	5.533	5.602	8,689,623	-0.11(-2.00%)

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.