Indicators

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.934	6.033	5.934	6.003	2,533,695	+0.03(+0.51%)
Nov 27, 2002	5.934	6.075	5.862	5.972	6,153,297	+0.06(+0.97%)
Nov 26, 2002	5.877	6.045	5.862	5.915	8,954,277	+0.03(+0.58%)
Nov 25, 2002	5.991	6.182	5.751	5.881	15,919,908	-0.21(-3.39%)
Nov 22, 2002	6.068	6.201	6.022	6.087	14,428,096	+0.17(+2.90%)
Nov 21, 2002	5.686	5.972	5.671	5.915	8,610,214	+0.15(+2.65%)
Nov 20, 2002	5.610	5.762	5.610	5.762	8,367,824	+0.06(+1.00%)
Nov 19, 2002	5.591	5.858	5.541	5.705	10,907,022	+0.08(+1.36%)
Nov 18, 2002	5.457	5.686	5.457	5.629	10,918,290	+0.21(+3.87%)
Nov 15, 2002	5.190	5.446	5.190	5.419	10,661,750	+0.14(+2.68%)
Nov 14, 2002	5.152	5.297	5.026	5.278	14,089,798	+0.14(+2.75%)
Nov 13, 2002	5.030	5.285	4.992	5.137	12,682,103	+0.06(+1.20%)
Nov 12, 2002	5.381	5.419	5.018	5.075	12,509,416	-0.20(-3.76%)
Nov 11, 2002	5.381	5.419	5.266	5.274	10,345,726	-0.11(-1.99%)
Nov 08, 2002	5.720	5.720	5.320	5.381	17,562,656	-0.34(-5.87%)
Nov 07, 2002	5.812	5.812	5.617	5.717	9,214,223	-0.09(-1.51%)
Nov 06, 2002	5.820	5.869	5.652	5.804	10,745,080	+0.02(+0.40%)
Nov 05, 2002	5.827	5.839	5.663	5.781	10,620,085	+0.03(+0.53%)
Nov 04, 2002	5.724	5.835	5.705	5.751	8,946,677	+0.06(+1.14%)

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.