Indicators

Kroger Co (NY: KR )

55.20 -0.70 (-1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	29.11	29.19	28.69	29.02	22,563,726	-0.18(-0.61%)
Jul 28, 2016	29.90	29.91	29.18	29.19	16,947,058	-0.99(-3.29%)
Jul 27, 2016	30.82	30.87	30.16	30.19	7,338,525	-0.72(-2.33%)
Jul 26, 2016	30.69	30.94	30.39	30.91	8,210,694	+0.53(+1.76%)
Jul 25, 2016	30.32	30.37	30.06	30.37	6,345,554	-0.16(-0.53%)
Jul 22, 2016	30.66	30.72	30.38	30.54	3,883,274	+0.02(+0.06%)
Jul 21, 2016	30.80	30.82	30.40	30.52	4,401,741	-0.37(-1.21%)
Jul 20, 2016	30.88	31.02	30.63	30.89	4,861,709	+0.16(+0.52%)
Jul 19, 2016	30.81	30.93	30.60	30.73	5,679,791	-0.11(-0.36%)
Jul 18, 2016	31.14	31.27	30.81	30.84	10,090,864	-0.31(-1.01%)
Jul 15, 2016	31.44	31.62	30.93	31.16	9,136,548	-0.50(-1.58%)
Jul 14, 2016	31.81	31.93	31.49	31.66	8,059,880	-0.15(-0.48%)
Jul 13, 2016	31.69	31.94	31.54	31.81	6,721,750	+0.08(+0.24%)
Jul 12, 2016	31.88	31.89	31.38	31.73	5,388,310	-0.13(-0.40%)
Jul 11, 2016	32.14	32.22	31.80	31.86	6,917,504	-0.27(-0.85%)
Jul 08, 2016	31.88	32.15	31.67	32.13	6,825,199	+0.46(+1.45%)
Jul 07, 2016	31.83	32.01	31.56	31.67	9,757,009	-0.22(-0.69%)
Jul 06, 2016	31.66	31.95	31.64	31.89	11,098,670	+0.21(+0.67%)
Jul 05, 2016	31.06	31.74	31.02	31.68	10,066,647	+0.66(+2.13%)

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.