Indicators

Kroger Co (NY: KR )

55.29 +0.38 (+0.69%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.53	30.02	29.02	29.94	18,027,572	+0.51(+1.75%)
May 28, 2020	30.59	31.02	29.38	29.42	14,521,733	-1.12(-3.67%)
May 27, 2020	28.88	30.55	28.72	30.54	16,338,132	+1.75(+6.09%)
May 26, 2020	29.43	29.72	28.73	28.79	10,718,194	-0.92(-3.09%)
May 22, 2020	29.58	29.90	29.43	29.71	6,683,852	+0.23(+0.78%)
May 21, 2020	29.64	29.83	29.22	29.48	7,731,205	-0.17(-0.56%)
May 20, 2020	29.39	29.72	29.00	29.64	8,538,505	+0.50(+1.70%)
May 19, 2020	29.74	29.83	29.13	29.15	8,041,315	-0.46(-1.55%)
May 18, 2020	29.76	29.86	28.91	29.61	13,972,500	-0.23(-0.77%)
May 15, 2020	30.02	30.24	29.60	29.84	16,420,785	-0.25(-0.82%)
May 14, 2020	31.09	31.42	29.71	30.09	12,091,474	-1.06(-3.42%)
May 13, 2020	30.70	31.52	30.70	31.15	9,715,628	+0.50(+1.64%)
May 12, 2020	30.90	31.27	30.60	30.65	7,190,748	-0.16(-0.53%)
May 11, 2020	30.56	31.09	30.47	30.81	9,597,170	+0.36(+1.17%)
May 08, 2020	29.87	30.62	29.73	30.46	8,667,000	+0.60(+2.02%)
May 07, 2020	30.05	30.32	29.67	29.85	6,856,730	-0.09(-0.30%)
May 06, 2020	30.14	30.40	29.88	29.94	8,078,394	-0.03(-0.09%)
May 05, 2020	29.75	30.12	29.42	29.97	7,958,235	+0.26(+0.86%)
May 04, 2020	29.76	29.92	29.08	29.72	10,520,190	+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.