Indicators

Kroger Co (NY: KR )

55.20 -0.70 (-1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	28.75	29.01	28.74	28.82	17,049,778	-0.12(-0.42%)
Jan 29, 2015	28.69	28.94	28.55	28.94	9,245,852	+0.19(+0.67%)
Jan 28, 2015	29.11	29.24	28.65	28.75	12,279,463	-0.19(-0.66%)
Jan 27, 2015	28.55	29.03	28.53	28.94	8,254,367	+0.18(+0.61%)
Jan 26, 2015	28.35	28.77	28.34	28.76	8,258,870	+0.40(+1.41%)
Jan 23, 2015	28.28	28.59	28.28	28.36	4,673,920	+0.11(+0.38%)
Jan 22, 2015	28.02	28.26	27.86	28.25	7,284,351	+0.29(+1.04%)
Jan 21, 2015	27.72	27.97	27.65	27.96	7,489,678	+0.25(+0.90%)
Jan 20, 2015	28.06	28.10	27.64	27.71	15,374,039	-0.14(-0.51%)
Jan 16, 2015	27.77	27.95	27.71	27.85	12,267,192	+0.05(+0.20%)
Jan 15, 2015	27.44	27.92	27.44	27.80	11,240,647	+0.36(+1.31%)
Jan 14, 2015	27.41	27.52	27.28	27.44	8,550,795	-0.10(-0.38%)
Jan 13, 2015	27.66	27.83	27.32	27.54	7,904,623	+0.00(+0.00%)
Jan 12, 2015	27.50	27.69	27.25	27.54	13,674,101	+0.07(+0.24%)
Jan 09, 2015	27.62	27.65	27.38	27.48	8,563,308	-0.15(-0.54%)
Jan 08, 2015	27.27	27.64	27.23	27.63	13,679,063	+0.50(+1.86%)
Jan 07, 2015	26.53	27.14	26.38	27.12	12,476,401	+0.80(+3.03%)
Jan 06, 2015	26.41	26.47	26.03	26.33	12,786,534	+0.00(+0.00%)
Jan 05, 2015	26.47	26.55	26.24	26.33	8,240,278	-0.19(-0.71%)

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.