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 (%)
Nov 28, 2003	7.277	7.277	7.162	7.235	1,995,141	-0.04(-0.58%)
Nov 26, 2003	7.277	7.281	7.201	7.277	4,195,948	+0.03(+0.37%)
Nov 25, 2003	7.124	7.277	7.097	7.251	4,079,169	+0.10(+1.34%)
Nov 24, 2003	7.155	7.270	7.090	7.155	6,648,819	+0.00(+0.00%)
Nov 21, 2003	7.059	7.151	7.020	7.155	6,368,864	+0.18(+2.64%)
Nov 20, 2003	6.928	7.043	6.913	6.971	5,142,428	+0.03(+0.44%)
Nov 19, 2003	6.886	6.978	6.871	6.940	6,464,007	+0.08(+1.12%)
Nov 18, 2003	6.844	6.905	6.802	6.863	5,168,495	+0.03(+0.39%)
Nov 17, 2003	6.790	6.879	6.714	6.836	4,275,451	-0.10(-1.44%)
Nov 14, 2003	6.760	7.013	6.760	6.936	7,392,761	+0.05(+0.67%)
Nov 13, 2003	6.829	6.925	6.756	6.890	5,236,007	+0.01(+0.17%)
Nov 12, 2003	6.821	6.898	6.809	6.879	3,145,723	+0.03(+0.39%)
Nov 11, 2003	6.963	6.963	6.802	6.852	5,200,556	-0.09(-1.33%)
Nov 10, 2003	6.936	7.013	6.913	6.944	5,168,234	-0.01(-0.17%)
Nov 07, 2003	6.905	7.059	6.794	6.955	7,584,091	+0.04(+0.55%)
Nov 06, 2003	6.714	6.917	6.668	6.917	9,858,145	+0.18(+2.62%)
Nov 05, 2003	6.763	6.737	6.522	6.740	11,415,106	+0.12(+1.80%)
Nov 04, 2003	6.763	6.763	6.610	6.621	7,062,497	-0.16(-2.38%)

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.