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 (%)
Dec 29, 2023	44.98	45.43	44.84	45.42	3,446,789	+0.54(+1.20%)
Dec 28, 2023	44.88	45.09	44.71	44.88	2,064,091	-0.04(-0.09%)
Dec 27, 2023	45.01	45.04	44.74	44.92	2,946,735	-0.01(-0.02%)
Dec 26, 2023	44.76	45.11	44.62	44.93	2,869,434	+0.08(+0.18%)
Dec 22, 2023	44.71	45.13	44.55	44.85	2,459,835	+0.12(+0.27%)
Dec 21, 2023	44.82	45.08	44.30	44.73	3,431,363	+0.02(+0.04%)
Dec 20, 2023	44.59	45.00	44.24	44.71	4,569,492	-0.07(-0.16%)
Dec 19, 2023	45.09	45.16	44.47	44.78	5,445,450	-0.46(-1.01%)
Dec 18, 2023	44.09	45.26	43.79	45.24	7,271,801	+1.41(+3.22%)
Dec 15, 2023	43.36	44.18	43.26	43.83	18,843,608	+0.52(+1.19%)
Dec 14, 2023	44.32	44.40	43.23	43.31	8,114,862	-1.12(-2.53%)
Dec 13, 2023	43.97	44.45	43.73	44.44	5,032,208	+0.47(+1.06%)
Dec 12, 2023	44.88	44.88	43.82	43.97	4,264,849	-0.83(-1.86%)
Dec 11, 2023	44.39	44.87	43.96	44.80	4,355,866	+0.51(+1.14%)
Dec 08, 2023	44.58	44.90	44.27	44.30	2,837,845	-0.22(-0.49%)
Dec 07, 2023	44.38	44.67	44.09	44.51	3,421,653	+0.26(+0.58%)
Dec 06, 2023	44.17	44.37	43.93	44.26	4,055,126	+0.03(+0.07%)
Dec 05, 2023	44.52	44.56	44.09	44.23	4,061,918	-0.16(-0.36%)
Dec 04, 2023	44.27	45.26	44.18	44.39	5,111,122	+0.07(+0.16%)

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.