Indicators

Kroger Co (NY: KR )

53.73 -0.48 (-0.88%)

Streaming Delayed Price Updated: 2:08 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	32.10	32.27	31.65	31.78	11,986,646	-0.30(-0.92%)
Nov 27, 2015	31.53	32.21	31.43	32.07	5,110,571	+0.71(+2.26%)
Nov 25, 2015	31.32	31.36	31.36	31.36	5,969,260	+0.04(+0.13%)
Nov 24, 2015	31.24	31.49	31.24	31.32	9,629,886	-0.11(-0.35%)
Nov 23, 2015	31.46	31.54	31.24	31.43	5,021,583	-0.05(-0.16%)
Nov 20, 2015	31.60	31.82	31.34	31.48	7,811,695	-0.01(-0.03%)
Nov 19, 2015	31.68	31.85	31.28	31.49	5,762,936	-0.19(-0.59%)
Nov 18, 2015	31.24	31.70	31.18	31.67	9,171,498	+0.44(+1.40%)
Nov 17, 2015	30.95	31.32	30.73	31.24	8,492,209	+0.40(+1.31%)
Nov 16, 2015	30.42	30.88	30.39	30.83	17,796,736	+0.41(+1.36%)
Nov 13, 2015	30.75	30.94	30.37	30.42	12,261,117	-0.39(-1.26%)
Nov 12, 2015	31.21	31.42	30.80	30.80	28,120,550	-0.44(-1.40%)
Nov 11, 2015	31.58	31.64	31.07	31.24	8,933,877	-0.20(-0.64%)
Nov 10, 2015	31.34	31.56	31.24	31.45	5,448,917	+0.15(+0.47%)
Nov 09, 2015	31.42	31.55	31.07	31.30	8,113,696	-0.31(-0.98%)
Nov 06, 2015	31.17	31.62	31.02	31.61	11,475,528	+0.42(+1.35%)
Nov 05, 2015	31.29	31.30	30.87	31.19	8,943,923	+0.05(+0.16%)
Nov 04, 2015	31.91	31.96	31.03	31.14	7,206,069	-0.63(-1.99%)
Nov 03, 2015	31.94	32.10	31.69	31.77	5,868,353	-0.37(-1.15%)

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.