Indicators

Kroger Co (NY: KR )

54.78 -0.31 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.41	35.09	34.35	34.85	12,051,882	+0.65(+1.90%)
May 27, 2021	34.53	34.95	34.08	34.20	17,335,602	-0.09(-0.27%)
May 26, 2021	34.12	34.48	34.11	34.29	5,252,666	-0.07(-0.19%)
May 25, 2021	34.49	34.58	34.24	34.36	4,287,663	-0.13(-0.38%)
May 24, 2021	34.51	35.03	34.36	34.49	5,387,706	+0.01(+0.03%)
May 21, 2021	34.19	34.74	34.16	34.48	9,148,979	+0.22(+0.63%)
May 20, 2021	34.21	34.40	33.84	34.26	4,783,996	-0.04(-0.11%)
May 19, 2021	34.79	34.93	34.12	34.30	7,869,826	-0.75(-2.15%)
May 18, 2021	35.36	35.65	34.75	35.06	8,721,290	-0.18(-0.51%)
May 17, 2021	35.21	35.94	35.12	35.23	6,311,872	+0.18(+0.51%)
May 14, 2021	34.79	35.31	34.69	35.06	7,102,031	+0.37(+1.06%)
May 13, 2021	34.35	35.06	34.31	34.69	7,232,779	+0.34(+0.99%)
May 12, 2021	35.97	36.01	34.31	34.35	10,395,606	-1.68(-4.66%)
May 11, 2021	36.43	36.81	35.85	36.03	15,747,579	-0.41(-1.13%)
May 10, 2021	35.50	36.64	35.48	36.44	10,422,226	+1.06(+3.00%)
May 07, 2021	35.20	35.52	34.97	35.38	8,584,824	+0.04(+0.11%)
May 06, 2021	34.34	35.72	34.19	35.34	11,121,038	+1.14(+3.35%)
May 05, 2021	33.85	34.25	33.56	34.20	7,734,321	+0.54(+1.62%)
May 04, 2021	34.04	34.50	33.38	33.65	11,338,126	-1.40(-3.99%)

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.