Indicators

Kroger Co (NY: KR )

55.90 +0.90 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.05	21.27	20.92	21.24	13,061,686	+0.21(+0.99%)
Jul 28, 2017	20.71	21.03	20.65	21.03	11,918,372	+0.29(+1.38%)
Jul 27, 2017	20.53	20.86	20.37	20.74	9,987,671	+0.20(+0.97%)
Jul 26, 2017	20.63	20.81	20.48	20.54	12,677,646	+0.03(+0.17%)
Jul 25, 2017	20.23	20.62	20.21	20.51	10,408,680	+0.39(+1.94%)
Jul 24, 2017	20.14	20.21	20.07	20.12	6,933,439	-0.03(-0.13%)
Jul 21, 2017	20.09	20.18	19.93	20.14	8,083,816	+0.00(+0.00%)
Jul 20, 2017	19.92	20.25	19.91	20.14	9,500,082	+0.28(+1.39%)
Jul 19, 2017	19.57	19.89	19.54	19.87	10,094,976	+0.34(+1.73%)
Jul 18, 2017	19.79	19.81	19.52	19.53	11,543,571	-0.28(-1.40%)
Jul 17, 2017	19.92	20.06	19.76	19.81	12,142,844	-0.12(-0.61%)
Jul 14, 2017	19.90	20.09	19.82	19.93	8,251,299	+0.08(+0.39%)
Jul 13, 2017	19.91	19.93	19.58	19.85	10,485,195	+0.10(+0.53%)
Jul 12, 2017	19.69	19.87	19.62	19.75	10,053,958	+0.15(+0.75%)
Jul 11, 2017	19.58	19.85	19.49	19.60	11,626,700	+0.02(+0.09%)
Jul 10, 2017	20.01	20.05	19.57	19.58	15,789,620	-0.48(-2.37%)
Jul 07, 2017	20.08	20.21	19.95	20.06	10,998,351	+0.03(+0.13%)
Jul 06, 2017	20.09	20.41	19.96	20.03	15,746,289	-0.09(-0.43%)
Jul 05, 2017	20.48	20.51	19.89	20.12	16,408,721	-0.28(-1.36%)

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.