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 (%)
May 29, 2015	31.08	31.08	30.54	30.54	7,310,454	-0.48(-1.54%)
May 28, 2015	31.04	31.12	30.97	31.02	10,687,153	-0.10(-0.34%)
May 27, 2015	31.05	31.30	30.96	31.12	8,164,721	-0.02(-0.05%)
May 26, 2015	31.18	31.27	31.03	31.14	6,708,055	-0.08(-0.26%)
May 22, 2015	31.11	31.22	31.22	31.22	18,619,416	+0.16(+0.50%)
May 21, 2015	30.92	31.20	30.77	31.06	7,477,833	+0.12(+0.39%)
May 20, 2015	30.65	31.02	30.54	30.94	8,009,166	+0.12(+0.39%)
May 19, 2015	30.73	30.93	30.54	30.82	7,129,168	+0.16(+0.52%)
May 18, 2015	30.55	30.80	30.52	30.66	7,613,958	-0.00(-0.01%)
May 15, 2015	30.44	30.67	30.40	30.67	8,697,142	+0.28(+0.91%)
May 14, 2015	30.08	30.42	29.79	30.39	9,906,403	+0.51(+1.70%)
May 13, 2015	29.97	30.09	29.82	29.88	8,435,317	+0.03(+0.11%)
May 12, 2015	29.97	30.10	29.79	29.85	8,637,836	-0.21(-0.70%)
May 11, 2015	30.08	30.43	30.05	30.06	11,325,009	+0.02(+0.07%)
May 08, 2015	29.72	30.27	29.71	30.04	14,499,699	+0.48(+1.61%)
May 07, 2015	29.06	29.56	28.84	29.56	13,724,545	+0.36(+1.22%)
May 06, 2015	28.80	29.24	28.66	29.20	13,891,745	+0.67(+2.33%)
May 05, 2015	29.10	29.13	28.49	28.54	10,072,550	-0.75(-2.57%)
May 04, 2015	29.32	29.53	29.21	29.29	6,415,746	-0.05(-0.17%)

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.