Indicators

Kroger Co (NY: KR )

55.90 +0.90 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.68	30.18	29.17	30.10	17,932,842	+0.52(+1.75%)
May 28, 2020	30.75	31.19	29.53	29.58	14,445,425	-1.13(-3.67%)
May 27, 2020	29.04	30.71	28.87	30.71	16,252,279	+1.76(+6.09%)
May 26, 2020	29.59	29.88	28.88	28.94	10,661,872	-0.92(-3.09%)
May 22, 2020	29.74	30.06	29.59	29.87	6,648,730	+0.23(+0.78%)
May 21, 2020	29.80	29.99	29.38	29.64	7,690,580	-0.17(-0.56%)
May 20, 2020	29.54	29.88	29.16	29.80	8,493,638	+0.50(+1.70%)
May 19, 2020	29.89	29.99	29.28	29.30	7,999,060	-0.46(-1.55%)
May 18, 2020	29.92	30.01	29.06	29.76	13,899,078	-0.23(-0.77%)
May 15, 2020	30.18	30.40	29.76	30.00	16,334,498	-0.25(-0.82%)
May 14, 2020	31.26	31.58	29.87	30.24	12,027,937	-1.07(-3.42%)
May 13, 2020	30.86	31.68	30.86	31.31	9,664,575	+0.51(+1.64%)
May 12, 2020	31.07	31.43	30.76	30.81	7,152,963	-0.17(-0.53%)
May 11, 2020	30.72	31.25	30.63	30.97	9,546,739	+0.36(+1.17%)
May 08, 2020	30.03	30.78	29.89	30.62	8,621,457	+0.61(+2.02%)
May 07, 2020	30.21	30.48	29.83	30.01	6,820,700	-0.09(-0.30%)
May 06, 2020	30.30	30.56	30.04	30.10	8,035,944	-0.03(-0.09%)
May 05, 2020	29.91	30.28	29.58	30.13	7,916,417	+0.26(+0.86%)
May 04, 2020	29.92	30.07	29.23	29.87	10,464,909	+0.52(+1.78%)

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.