Chronicle Journal: Finance

Kroger Co (NY: KR )

40.03 USD +0.24 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 39.69 40.10 39.47 40.03 4,019,529 +0.24(+0.60%)
Jul 26, 2021 39.94 40.41 39.74 39.79 4,875,800 -0.10(-0.25%)
Jul 23, 2021 39.74 39.90 39.43 39.89 4,924,762 +0.16(+0.40%)
Jul 22, 2021 40.00 40.01 39.36 39.73 6,523,759 -0.38(-0.95%)
Jul 21, 2021 40.66 40.72 40.02 40.11 5,609,831 -0.46(-1.13%)
Jul 20, 2021 41.01 41.50 40.22 40.57 9,974,883 -0.50(-1.22%)
Jul 19, 2021 39.40 41.19 39.25 41.07 13,944,976 +1.71(+4.34%)
Jul 16, 2021 38.90 39.66 38.80 39.36 8,131,593 +0.52(+1.34%)
Jul 15, 2021 38.39 39.02 38.39 38.84 11,654,107 +0.52(+1.36%)
Jul 14, 2021 38.04 38.60 37.92 38.32 7,317,874 +0.25(+0.66%)
Jul 13, 2021 38.30 38.60 37.85 38.07 4,576,840 -0.24(-0.63%)
Jul 12, 2021 38.23 38.54 38.11 38.31 4,392,201 +0.04(+0.10%)
Jul 09, 2021 38.05 38.45 37.85 38.27 5,033,433 +0.39(+1.03%)
Jul 08, 2021 37.70 38.17 37.44 37.88 5,705,972 +0.24(+0.64%)
Jul 07, 2021 37.41 37.98 37.26 37.64 4,778,046 +0.23(+0.61%)
Jul 06, 2021 38.15 38.15 37.36 37.41 9,159,948 -0.96(-2.50%)
Jul 02, 2021 38.26 38.79 38.26 38.37 6,049,024 +0.24(+0.63%)
Jul 01, 2021 38.21 38.53 37.95 38.13 5,589,044 -0.18(-0.47%)
Jun 30, 2021 38.91 39.05 38.17 38.31 9,055,647 -0.54(-1.39%)
Jun 29, 2021 39.35 39.72 38.78 38.85 5,575,082 -0.51(-1.30%)
Jun 28, 2021 39.07 39.42 38.94 39.36 5,939,581 +0.15(+0.38%)
Jun 25, 2021 39.15 39.43 39.05 39.21 5,930,015 +0.06(+0.15%)
Jun 24, 2021 39.16 39.45 38.90 39.15 5,050,870 -0.04(-0.10%)
Jun 23, 2021 39.81 39.83 39.18 39.19 5,769,312 -0.64(-1.61%)
Jun 22, 2021 39.41 40.08 39.25 39.83 9,587,152 +0.25(+0.63%)
Jun 21, 2021 38.99 39.76 38.53 39.58 10,839,372 +0.83(+2.14%)
Jun 18, 2021 38.85 39.20 38.18 38.75 16,210,777 -0.43(-1.10%)
Jun 17, 2021 37.57 39.62 36.77 39.18 22,228,278 +1.63(+4.34%)
Jun 16, 2021 37.74 37.97 37.42 37.55 11,133,776 -0.32(-0.84%)
Jun 15, 2021 38.40 38.40 37.59 37.87 10,659,880 -0.53(-1.38%)
Jun 14, 2021 38.87 38.87 38.04 38.40 5,843,209 -0.31(-0.80%)
Jun 11, 2021 38.85 38.85 38.45 38.71 5,034,850 -0.08(-0.21%)
Jun 10, 2021 38.48 39.20 38.24 38.79 6,373,649 +0.51(+1.33%)
Jun 09, 2021 38.80 38.80 38.21 38.28 7,404,811 -0.61(-1.57%)
Jun 08, 2021 39.00 39.56 38.83 38.89 6,624,325 -0.08(-0.21%)
Jun 07, 2021 38.70 39.05 38.56 38.97 5,715,471 +0.36(+0.93%)
Jun 04, 2021 38.48 38.76 38.05 38.61 7,792,351 +0.12(+0.31%)
Jun 03, 2021 37.94 38.57 37.90 38.49 7,937,880 +0.54(+1.42%)
Jun 02, 2021 37.28 37.96 37.01 37.95 7,703,875 +0.67(+1.80%)
Jun 01, 2021 37.29 37.44 37.08 37.28 7,064,311 +0.30(+0.81%)
May 28, 2021 36.51 37.24 36.45 36.98 11,357,086 +0.69(+1.90%)
May 27, 2021 36.64 37.09 36.17 36.29 16,336,196 -0.10(-0.27%)
May 26, 2021 36.21 36.59 36.20 36.39 4,949,848 -0.07(-0.19%)
May 25, 2021 36.60 36.70 36.33 36.46 4,040,478 -0.14(-0.38%)
May 24, 2021 36.62 37.17 36.46 36.60 5,077,103 +0.01(+0.03%)
May 21, 2021 36.28 36.87 36.25 36.59 8,621,536 +0.23(+0.63%)
May 20, 2021 36.30 36.50 35.91 36.36 4,508,197 -0.04(-0.11%)
May 19, 2021 36.92 37.07 36.21 36.40 7,416,127 -0.80(-2.15%)
May 18, 2021 37.52 37.83 36.88 37.20 8,218,504 -0.19(-0.51%)
May 17, 2021 37.36 38.13 37.27 37.39 5,947,990 +0.19(+0.51%)
May 14, 2021 36.92 37.47 36.81 37.20 6,692,596 +0.39(+1.06%)
May 13, 2021 36.45 37.20 36.41 36.81 6,815,806 +0.18(+0.49%)
May 12, 2021 38.36 38.40 36.59 36.63 9,748,154 -1.79(-4.66%)
May 11, 2021 38.85 39.26 38.23 38.42 14,766,799 -0.44(-1.13%)
May 10, 2021 37.86 39.07 37.83 38.86 9,773,116 +1.13(+2.99%)
May 07, 2021 37.54 37.88 37.29 37.73 8,050,150 +0.04(+0.11%)
May 06, 2021 36.62 38.09 36.47 37.69 10,428,405 +1.22(+3.35%)
May 05, 2021 36.10 36.53 35.79 36.47 7,252,618 +0.58(+1.62%)
May 04, 2021 36.30 36.79 35.60 35.89 10,631,973 -1.49(-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.