Indicators

Kroger Co (NY: KR )

54.44 +0.06 (+0.11%)

Official Closing 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 (%)
Nov 29, 2019	24.68	25.03	24.54	24.84	4,076,427	+0.10(+0.40%)
Nov 27, 2019	24.69	24.90	24.60	24.74	4,285,698	+0.23(+0.93%)
Nov 26, 2019	24.68	24.69	24.40	24.51	7,462,654	-0.02(-0.07%)
Nov 25, 2019	24.73	24.73	24.39	24.53	5,480,594	-0.05(-0.18%)
Nov 22, 2019	24.26	24.64	24.15	24.57	5,704,136	+0.32(+1.31%)
Nov 21, 2019	24.44	24.47	24.15	24.25	4,712,229	+0.10(+0.41%)
Nov 20, 2019	24.37	24.38	24.05	24.15	5,132,094	-0.25(-1.04%)
Nov 19, 2019	24.74	24.74	24.35	24.41	6,094,328	-0.13(-0.52%)
Nov 18, 2019	24.24	24.59	24.21	24.54	9,467,294	+0.24(+0.97%)
Nov 15, 2019	24.47	24.53	24.25	24.30	6,250,595	-0.15(-0.59%)
Nov 14, 2019	24.54	24.72	24.35	24.44	4,568,383	+0.01(+0.04%)
Nov 13, 2019	24.43	24.47	24.20	24.44	7,131,982	+0.05(+0.22%)
Nov 12, 2019	24.23	24.44	24.09	24.38	7,947,195	+0.35(+1.47%)
Nov 11, 2019	24.35	24.43	23.86	24.03	7,755,259	-0.37(-1.52%)
Nov 08, 2019	24.26	24.50	24.18	24.40	7,324,957	+0.14(+0.60%)
Nov 07, 2019	24.46	24.64	24.15	24.26	10,646,669	-0.13(-0.52%)
Nov 06, 2019	25.28	25.29	24.28	24.38	15,955,873	-0.75(-2.98%)
Nov 05, 2019	23.12	25.36	23.05	25.13	29,408,680	+2.56(+11.36%)
Nov 04, 2019	22.71	23.00	22.47	22.57	10,008,906	+0.00(+0.00%)

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.