Indicators

Kroger Co (NY: KR )

54.44 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	23.25	23.41	23.15	23.28	6,810,890	+0.04(+0.16%)
Sep 27, 2019	23.34	23.40	23.08	23.24	5,155,354	-0.04(-0.16%)
Sep 26, 2019	23.35	23.49	23.26	23.28	5,703,629	+0.01(+0.04%)
Sep 25, 2019	23.32	23.60	23.26	23.27	9,860,163	-0.06(-0.27%)
Sep 24, 2019	23.16	23.56	23.09	23.33	5,647,262	+0.11(+0.47%)
Sep 23, 2019	23.11	23.42	23.06	23.23	5,873,288	+0.04(+0.16%)
Sep 20, 2019	23.37	23.46	23.14	23.19	9,770,522	-0.13(-0.54%)
Sep 19, 2019	22.84	23.51	22.67	23.32	11,229,088	+0.54(+2.38%)
Sep 18, 2019	23.12	23.17	22.66	22.77	8,259,739	-0.39(-1.68%)
Sep 17, 2019	23.34	23.48	23.13	23.16	8,981,423	-0.30(-1.27%)
Sep 16, 2019	23.57	23.78	23.37	23.46	7,746,036	-0.23(-0.95%)
Sep 13, 2019	23.02	23.72	23.00	23.69	13,785,705	+0.58(+2.50%)
Sep 12, 2019	23.25	24.17	21.53	23.11	33,476,634	+0.02(+0.08%)
Sep 11, 2019	23.24	23.29	22.77	23.09	15,875,855	-0.23(-0.97%)
Sep 10, 2019	22.67	23.33	22.62	23.32	12,855,076	+0.58(+2.54%)
Sep 09, 2019	22.36	22.77	22.32	22.74	11,166,711	+0.43(+1.94%)
Sep 06, 2019	22.53	22.68	22.21	22.30	12,542,990	-0.12(-0.52%)
Sep 05, 2019	22.51	22.67	22.22	22.42	12,377,998	+0.15(+0.69%)
Sep 04, 2019	21.91	22.40	21.82	22.27	13,223,202	+0.59(+2.71%)

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.