Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kroger Co (NY: KR )

55.39 +0.56 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.18 26.28 26.08 26.17 4,156,040 -0.06(-0.24%)
Dec 30, 2019 25.98 26.33 25.96 26.24 5,097,841 +0.27(+1.04%)
Dec 27, 2019 26.11 26.19 25.96 25.97 3,723,645 -0.12(-0.45%)
Dec 26, 2019 26.23 26.37 26.01 26.08 4,288,843 -0.19(-0.72%)
Dec 24, 2019 25.97 26.29 25.97 26.27 1,817,630 +0.19(+0.73%)
Dec 23, 2019 26.25 26.37 26.06 26.08 4,788,730 -0.10(-0.38%)
Dec 20, 2019 26.17 26.28 25.91 26.18 10,348,568 +0.22(+0.83%)
Dec 19, 2019 25.64 26.17 25.61 25.97 9,338,016 +0.39(+1.52%)
Dec 18, 2019 25.90 26.03 25.56 25.58 9,912,209 -0.33(-1.29%)
Dec 17, 2019 25.59 25.98 25.49 25.91 11,735,360 +0.35(+1.38%)
Dec 16, 2019 25.42 25.61 25.24 25.56 7,358,502 +0.20(+0.78%)
Dec 13, 2019 25.43 25.43 25.15 25.36 7,417,055 -0.10(-0.39%)
Dec 12, 2019 25.52 25.80 25.41 25.46 6,859,414 +0.16(+0.64%)
Dec 11, 2019 25.28 25.35 24.94 25.30 5,826,279 +0.14(+0.54%)
Dec 10, 2019 24.91 25.28 24.87 25.16 8,229,767 +0.03(+0.11%)
Dec 09, 2019 24.77 25.18 24.63 25.14 7,270,126 +0.32(+1.27%)
Dec 06, 2019 24.29 24.89 24.25 24.82 10,666,883 +0.62(+2.57%)
Dec 05, 2019 24.83 25.11 23.70 24.20 15,877,809 -0.76(-3.04%)
Dec 04, 2019 24.68 25.05 24.68 24.96 11,634,155 +0.23(+0.91%)
Dec 03, 2019 24.87 24.96 24.41 24.73 9,401,478 -0.32(-1.26%)
Dec 02, 2019 24.76 25.05 24.65 25.05 9,992,700 +0.36(+1.46%)
Nov 29, 2019 24.53 24.87 24.40 24.68 4,101,326 +0.10(+0.40%)
Nov 27, 2019 24.54 24.75 24.45 24.59 4,311,875 +0.23(+0.93%)
Nov 26, 2019 24.53 24.54 24.25 24.36 7,508,237 -0.02(-0.07%)
Nov 25, 2019 24.58 24.58 24.24 24.38 5,514,070 -0.05(-0.19%)
Nov 22, 2019 24.12 24.50 24.01 24.42 5,738,977 +0.32(+1.31%)
Nov 21, 2019 24.29 24.32 24.01 24.11 4,741,012 +0.10(+0.41%)
Nov 20, 2019 24.22 24.23 23.91 24.01 5,163,442 -0.25(-1.04%)
Nov 19, 2019 24.59 24.59 24.21 24.26 6,131,553 -0.13(-0.52%)
Nov 18, 2019 24.09 24.44 24.06 24.39 9,525,121 +0.23(+0.97%)
Nov 15, 2019 24.32 24.38 24.10 24.15 6,288,774 -0.14(-0.59%)
Nov 14, 2019 24.40 24.57 24.21 24.30 4,596,288 +0.01(+0.04%)
Nov 13, 2019 24.28 24.32 24.05 24.29 7,175,544 +0.05(+0.22%)
Nov 12, 2019 24.08 24.29 23.95 24.23 7,995,737 +0.35(+1.47%)
Nov 11, 2019 24.21 24.28 23.71 23.88 7,802,628 -0.37(-1.52%)
Nov 08, 2019 24.12 24.35 24.04 24.25 7,369,698 +0.14(+0.60%)
Nov 07, 2019 24.31 24.49 24.00 24.11 10,711,700 -0.13(-0.52%)
Nov 06, 2019 25.13 25.14 24.13 24.23 16,053,333 -0.74(-2.98%)
Nov 05, 2019 22.98 25.20 22.91 24.98 29,588,312 +2.55(+11.36%)
Nov 04, 2019 22.57 22.86 22.33 22.43 10,070,042 +0.00(+0.00%)
Nov 01, 2019 22.15 22.56 22.12 22.43 6,804,710 +0.31(+1.42%)
Oct 31, 2019 22.31 22.46 22.00 22.12 7,829,383 -0.09(-0.40%)
Oct 30, 2019 21.99 22.28 21.93 22.21 5,612,242 +0.10(+0.45%)
Oct 29, 2019 22.31 22.36 21.62 22.11 13,230,142 -0.63(-2.76%)
Oct 28, 2019 22.71 22.80 22.54 22.73 6,897,287 +0.04(+0.20%)
Oct 25, 2019 22.34 22.78 22.34 22.69 7,097,733 +0.31(+1.40%)
Oct 24, 2019 22.54 22.54 22.16 22.38 5,743,628 -0.04(-0.20%)
Oct 23, 2019 22.36 22.60 22.27 22.42 7,973,327 +0.12(+0.52%)
Oct 22, 2019 21.77 22.37 21.64 22.30 8,220,948 +0.66(+3.07%)
Oct 21, 2019 21.54 21.84 21.53 21.64 5,114,522 +0.15(+0.71%)
Oct 18, 2019 21.90 22.03 21.46 21.49 8,077,856 -0.44(-2.01%)
Oct 17, 2019 22.00 22.11 21.84 21.93 4,549,303 -0.07(-0.33%)
Oct 16, 2019 21.81 22.19 21.79 22.00 6,798,904 +0.18(+0.82%)
Oct 15, 2019 21.72 21.86 21.59 21.82 8,664,650 +0.19(+0.87%)
Oct 14, 2019 21.68 21.75 21.42 21.63 4,982,162 -0.13(-0.62%)
Oct 11, 2019 21.59 21.92 21.55 21.77 9,040,488 +0.37(+1.72%)
Oct 10, 2019 21.63 21.87 21.28 21.40 15,650,811 -0.62(-2.81%)
Oct 09, 2019 22.03 22.20 21.97 22.02 5,256,778 +0.06(+0.29%)
Oct 08, 2019 22.18 22.27 21.79 21.95 9,704,335 -0.34(-1.53%)
Oct 07, 2019 22.30 22.48 22.27 22.29 9,066,161 +0.04(+0.20%)
Oct 04, 2019 22.02 22.25 21.99 22.25 8,735,989 +0.18(+0.81%)
Oct 03, 2019 22.37 22.57 21.91 22.07 12,496,380 -0.41(-1.84%)
Oct 02, 2019 22.82 22.84 22.37 22.48 8,730,828 -0.48(-2.11%)
Oct 01, 2019 23.20 23.31 22.78 22.97 8,760,185 -0.17(-0.74%)
Sep 30, 2019 23.11 23.27 23.01 23.14 6,852,491 +0.04(+0.16%)
Sep 27, 2019 23.20 23.26 22.94 23.10 5,186,843 -0.04(-0.16%)
Sep 26, 2019 23.21 23.34 23.12 23.14 5,738,468 +0.01(+0.04%)
Sep 25, 2019 23.17 23.45 23.12 23.13 9,920,390 -0.06(-0.27%)
Sep 24, 2019 23.02 23.42 22.95 23.19 5,681,756 +0.11(+0.47%)
Sep 23, 2019 22.97 23.28 22.92 23.08 5,909,163 +0.04(+0.16%)
Sep 20, 2019 23.23 23.32 23.00 23.05 9,830,202 -0.13(-0.54%)
Sep 19, 2019 22.70 23.37 22.54 23.17 11,297,676 +0.54(+2.38%)
Sep 18, 2019 22.98 23.03 22.52 22.64 8,310,190 -0.39(-1.68%)
Sep 17, 2019 23.20 23.34 22.99 23.02 9,036,283 -0.30(-1.27%)
Sep 16, 2019 23.43 23.63 23.23 23.32 7,793,350 -0.22(-0.95%)
Sep 13, 2019 22.88 23.58 22.86 23.54 13,869,910 +0.57(+2.50%)
Sep 12, 2019 23.11 24.03 21.40 22.97 33,681,112 +0.02(+0.08%)
Sep 11, 2019 23.10 23.15 22.63 22.95 15,972,826 -0.22(-0.97%)
Sep 10, 2019 22.54 23.18 22.48 23.17 12,933,596 +0.57(+2.54%)
Sep 09, 2019 22.22 22.64 22.19 22.60 11,234,919 +0.43(+1.94%)
Sep 06, 2019 22.39 22.55 22.07 22.17 12,619,603 -0.12(-0.52%)
Sep 05, 2019 22.38 22.54 22.09 22.29 12,453,604 +0.15(+0.69%)
Sep 04, 2019 21.77 22.27 21.68 22.13 13,303,971 +0.58(+2.71%)
Sep 03, 2019 21.08 21.66 20.91 21.55 9,083,798 +0.30(+1.39%)
Aug 30, 2019 21.28 21.50 21.17 21.25 6,876,016 +0.01(+0.04%)
Aug 29, 2019 21.31 21.52 21.17 21.24 6,095,224 +0.14(+0.68%)
Aug 28, 2019 20.76 21.20 20.66 21.10 7,839,036 +0.35(+1.69%)
Aug 27, 2019 21.54 21.62 20.73 20.75 11,406,019 -0.72(-3.34%)
Aug 26, 2019 21.02 21.48 21.01 21.47 6,269,091 +0.57(+2.71%)
Aug 23, 2019 21.17 21.26 20.84 20.90 8,187,712 -0.34(-1.61%)
Aug 22, 2019 21.00 21.30 20.86 21.24 7,207,085 +0.30(+1.41%)
Aug 21, 2019 20.72 20.99 20.67 20.95 6,837,285 +0.39(+1.88%)
Aug 20, 2019 20.66 20.80 20.51 20.56 8,872,642 -0.07(-0.35%)
Aug 19, 2019 20.50 20.70 20.34 20.63 8,042,917 +0.30(+1.46%)
Aug 16, 2019 19.95 20.45 19.90 20.34 6,712,792 +0.39(+1.93%)
Aug 15, 2019 20.06 20.21 19.58 19.95 10,773,209 +0.11(+0.54%)
Aug 14, 2019 20.39 20.39 19.84 19.84 10,327,511 -0.70(-3.41%)
Aug 13, 2019 20.50 20.84 20.41 20.54 8,405,375 -0.02(-0.09%)
Aug 12, 2019 20.80 20.85 20.49 20.56 8,404,199 -0.22(-1.07%)
Aug 09, 2019 20.62 20.90 20.60 20.79 9,267,035 -0.03(-0.13%)
Aug 08, 2019 21.21 21.35 20.56 20.81 17,178,114 -0.49(-2.30%)
Aug 07, 2019 19.66 21.33 19.53 21.30 34,720,244 +1.44(+7.27%)
Aug 06, 2019 19.63 19.97 19.34 19.86 13,728,487 +0.32(+1.64%)
Aug 05, 2019 19.60 19.69 19.36 19.54 15,472,964 -0.29(-1.44%)
Aug 02, 2019 19.54 20.00 19.39 19.82 19,357,802 +0.64(+3.35%)
Aug 01, 2019 18.85 19.35 18.81 19.18 13,855,819 +0.32(+1.70%)
Jul 31, 2019 19.02 19.03 18.64 18.86 12,023,988 -0.24(-1.26%)
Jul 30, 2019 19.07 19.13 18.93 19.10 9,809,373 +0.00(+0.00%)
Jul 29, 2019 19.07 19.21 18.95 19.10 7,404,454 -0.04(-0.23%)
Jul 26, 2019 18.88 19.31 18.82 19.15 10,763,036 +0.30(+1.61%)
Jul 25, 2019 18.95 19.08 18.81 18.84 11,884,630 -0.09(-0.47%)
Jul 24, 2019 18.53 19.01 18.52 18.93 13,912,705 +0.37(+2.02%)
Jul 23, 2019 18.66 18.72 18.45 18.56 10,745,961 -0.04(-0.19%)
Jul 22, 2019 19.37 19.44 18.58 18.59 12,304,781 -0.74(-3.83%)
Jul 19, 2019 19.35 19.55 19.31 19.33 7,933,268 +0.03(+0.14%)
Jul 18, 2019 19.29 19.37 19.18 19.31 7,278,455 +0.02(+0.09%)
Jul 17, 2019 19.59 19.63 19.24 19.29 8,194,305 -0.29(-1.46%)
Jul 16, 2019 19.69 19.72 19.54 19.57 6,349,897 -0.11(-0.54%)
Jul 15, 2019 19.46 19.74 19.46 19.68 8,299,845 +0.17(+0.87%)
Jul 12, 2019 19.45 19.70 19.35 19.51 6,788,997 +0.12(+0.60%)
Jul 11, 2019 19.38 19.46 19.23 19.39 6,846,233 +0.10(+0.51%)
Jul 10, 2019 19.39 19.45 19.01 19.30 8,920,704 -0.05(-0.28%)
Jul 09, 2019 19.39 19.46 19.24 19.35 5,833,888 -0.08(-0.41%)
Jul 08, 2019 19.39 19.58 19.28 19.43 10,136,249 +0.04(+0.23%)
Jul 05, 2019 19.23 19.44 19.19 19.39 6,509,969 +0.18(+0.93%)
Jul 03, 2019 19.09 19.28 19.04 19.21 5,923,305 +0.10(+0.51%)
Jul 02, 2019 19.22 19.26 18.87 19.11 11,711,197 -0.14(-0.74%)
Jul 01, 2019 19.47 19.64 19.09 19.25 8,934,829 -0.10(-0.51%)
Jun 28, 2019 19.12 19.48 19.07 19.35 11,860,858 +0.29(+1.50%)
Jun 27, 2019 19.09 19.27 18.98 19.07 9,488,928 -0.04(-0.19%)
Jun 26, 2019 19.42 19.57 18.98 19.10 17,841,614 -0.37(-1.92%)
Jun 25, 2019 19.70 19.74 19.14 19.48 16,985,418 -0.20(-1.04%)
Jun 24, 2019 19.76 19.97 19.65 19.68 10,920,527 -0.14(-0.72%)
Jun 21, 2019 20.70 20.72 19.79 19.82 29,514,540 -0.79(-3.85%)
Jun 20, 2019 20.04 21.13 19.99 20.62 32,265,408 -0.45(-2.16%)
Jun 19, 2019 21.17 21.28 20.88 21.07 12,676,745 -0.27(-1.25%)
Jun 18, 2019 21.64 22.02 21.32 21.34 14,710,406 -0.37(-1.72%)
Jun 17, 2019 21.67 22.16 21.66 21.71 16,063,949 +0.09(+0.41%)
Jun 14, 2019 21.98 22.23 21.55 21.62 8,791,107 -0.32(-1.46%)
Jun 13, 2019 21.98 22.11 21.83 21.94 9,910,143 -0.01(-0.04%)
Jun 12, 2019 21.94 22.27 21.86 21.95 7,634,843 -0.03(-0.12%)
Jun 11, 2019 21.76 22.12 21.63 21.98 12,563,383 +0.24(+1.11%)
Jun 10, 2019 21.42 21.81 21.37 21.74 10,953,207 +0.41(+1.92%)
Jun 07, 2019 21.15 21.43 21.00 21.33 7,643,133 +0.21(+0.97%)
Jun 06, 2019 20.86 21.23 20.66 21.12 7,364,797 +0.29(+1.41%)
Jun 05, 2019 21.23 21.30 20.82 20.83 4,742,581 -0.23(-1.10%)
Jun 04, 2019 20.64 21.28 20.61 21.06 10,142,633 +0.60(+2.92%)
Jun 03, 2019 20.26 20.57 20.14 20.46 8,364,314 +0.13(+0.66%)
May 31, 2019 20.23 20.38 20.00 20.33 9,256,938 +0.03(+0.13%)
May 30, 2019 20.54 20.66 20.28 20.30 7,974,087 -0.22(-1.09%)
May 29, 2019 20.83 20.90 20.44 20.53 10,164,681 -0.53(-2.50%)
May 28, 2019 21.19 21.29 21.03 21.05 7,156,721 -0.09(-0.42%)
May 24, 2019 21.03 21.20 20.90 21.14 5,602,429 +0.17(+0.81%)
May 23, 2019 21.20 21.25 20.88 20.97 7,274,266 -0.42(-1.96%)
May 22, 2019 21.66 21.73 21.31 21.39 7,828,884 -0.27(-1.23%)
May 21, 2019 21.78 21.95 21.46 21.66 17,329,130 +0.20(+0.96%)
May 20, 2019 21.67 21.72 21.28 21.45 10,495,211 -0.13(-0.62%)
May 17, 2019 21.91 22.26 21.36 21.59 18,149,692 -0.39(-1.78%)
May 16, 2019 22.67 22.89 21.86 21.98 11,215,692 -0.49(-2.18%)
May 15, 2019 22.45 22.55 22.32 22.47 4,751,472 -0.04(-0.16%)
May 14, 2019 22.56 22.69 22.41 22.51 6,389,655 +0.00(+0.00%)
May 13, 2019 22.68 22.69 22.24 22.51 5,910,213 -0.39(-1.70%)
May 10, 2019 22.45 22.93 22.30 22.90 8,329,805 +0.42(+1.85%)
May 09, 2019 22.31 22.48 22.14 22.48 6,917,647 +0.07(+0.32%)
May 08, 2019 22.77 22.79 22.31 22.41 7,628,916 -0.43(-1.90%)
May 07, 2019 22.73 22.84 22.56 22.84 6,912,684 +0.05(+0.23%)
May 06, 2019 22.66 22.81 22.53 22.79 9,813,226 -0.03(-0.12%)
May 03, 2019 22.86 22.93 22.64 22.82 4,927,598 -0.04(-0.16%)
May 02, 2019 22.73 23.13 22.44 22.85 6,479,295 +0.18(+0.78%)
May 01, 2019 22.85 23.11 22.67 22.67 5,406,830 -0.18(-0.78%)
Apr 30, 2019 22.74 22.95 22.57 22.85 5,913,103 +0.19(+0.82%)
Apr 29, 2019 22.27 22.74 22.25 22.67 7,102,541 +0.51(+2.28%)
Apr 26, 2019 22.25 22.43 21.94 22.16 11,544,849 -0.68(-2.99%)
Apr 25, 2019 22.67 22.94 22.63 22.84 5,984,650 +0.18(+0.78%)
Apr 24, 2019 22.49 22.75 22.35 22.67 5,983,601 +0.31(+1.39%)
Apr 23, 2019 22.59 22.61 22.22 22.35 6,485,266 -0.25(-1.10%)
Apr 22, 2019 22.76 22.82 22.35 22.60 5,678,304 -0.25(-1.09%)
Apr 18, 2019 22.60 22.93 22.60 22.85 5,427,714 +0.21(+0.94%)
Apr 17, 2019 22.82 23.00 22.53 22.64 6,405,932 -0.03(-0.12%)
Apr 16, 2019 22.67 22.75 22.55 22.67 4,996,299 +0.09(+0.39%)
Apr 15, 2019 22.71 22.76 22.51 22.58 5,204,897 -0.18(-0.78%)
Apr 12, 2019 22.84 23.02 22.62 22.75 11,754,913 -0.06(-0.27%)
Apr 11, 2019 22.23 22.93 22.20 22.82 20,769,344 +0.67(+3.04%)
Apr 10, 2019 21.29 22.17 21.26 22.14 16,039,114 +0.92(+4.34%)
Apr 09, 2019 21.09 21.30 21.03 21.22 6,716,300 +0.07(+0.34%)
Apr 08, 2019 21.18 21.39 21.04 21.15 5,331,674 -0.04(-0.17%)
Apr 05, 2019 21.03 21.42 20.94 21.18 6,049,220 +0.20(+0.93%)
Apr 04, 2019 20.94 21.11 20.85 20.99 9,266,176 -0.11(-0.50%)
Apr 03, 2019 21.12 21.23 20.94 21.10 12,058,657 +0.04(+0.17%)
Apr 02, 2019 21.54 21.60 21.02 21.06 11,603,229 -0.64(-2.94%)
Apr 01, 2019 21.92 22.05 21.52 21.70 11,980,236 -0.11(-0.49%)
Mar 29, 2019 21.75 21.89 21.57 21.81 8,003,088 +0.14(+0.65%)
Mar 28, 2019 21.56 21.78 21.48 21.66 7,416,387 +0.15(+0.70%)
Mar 27, 2019 21.63 21.67 21.35 21.51 8,652,586 -0.18(-0.82%)
Mar 26, 2019 21.48 21.71 21.44 21.69 5,319,947 +0.28(+1.33%)
Mar 25, 2019 21.54 21.61 21.31 21.41 6,446,641 -0.17(-0.78%)
Mar 22, 2019 21.60 21.86 21.41 21.57 7,237,290 +0.02(+0.08%)
Mar 21, 2019 21.14 21.59 20.85 21.56 6,607,934 +0.29(+1.38%)
Mar 20, 2019 21.50 21.52 21.19 21.26 8,002,723 -0.30(-1.40%)
Mar 19, 2019 21.79 21.85 21.50 21.57 11,640,200 -0.20(-0.90%)
Mar 18, 2019 21.52 21.81 21.46 21.76 8,154,384 +0.17(+0.78%)
Mar 15, 2019 21.89 21.99 21.44 21.59 14,566,301 -0.35(-1.58%)
Mar 14, 2019 21.98 22.14 21.85 21.94 9,830,971 +0.02(+0.08%)
Mar 13, 2019 21.77 22.13 21.73 21.92 9,212,493 +0.22(+1.02%)
Mar 12, 2019 21.96 21.99 21.25 21.70 17,425,540 -0.17(-0.77%)
Mar 11, 2019 21.76 21.89 21.49 21.87 17,725,782 +0.18(+0.82%)
Mar 08, 2019 22.70 22.76 21.57 21.69 22,244,930 -1.01(-4.45%)
Mar 07, 2019 22.12 23.15 21.67 22.70 51,245,188 -2.51(-9.95%)
Mar 06, 2019 25.62 25.78 25.12 25.21 13,286,553 -0.43(-1.66%)
Mar 05, 2019 25.40 25.71 25.30 25.63 9,639,336 +0.25(+0.98%)
Mar 04, 2019 24.91 25.48 24.88 25.39 8,959,907 +0.55(+2.21%)
Mar 01, 2019 26.10 26.50 24.32 24.84 21,474,392 -1.16(-4.47%)
Feb 28, 2019 26.35 26.57 25.73 26.00 11,491,289 -0.42(-1.58%)
Feb 27, 2019 25.66 26.42 25.59 26.41 11,910,889 +0.78(+3.04%)
Feb 26, 2019 25.64 25.73 25.40 25.63 5,716,078 +0.06(+0.24%)
Feb 25, 2019 25.40 25.73 25.32 25.57 6,133,866 +0.29(+1.16%)
Feb 22, 2019 25.24 25.42 25.08 25.28 6,200,394 -0.05(-0.21%)
Feb 21, 2019 25.48 25.71 25.24 25.33 5,613,975 -0.15(-0.59%)
Feb 20, 2019 26.09 26.10 25.19 25.48 9,600,938 -0.71(-2.71%)
Feb 19, 2019 26.23 26.34 26.15 26.19 4,150,723 +0.04(+0.17%)
Feb 15, 2019 25.88 26.16 25.81 26.15 5,707,386 +0.48(+1.86%)
Feb 14, 2019 25.47 26.10 25.43 25.67 8,215,805 +0.12(+0.49%)
Feb 13, 2019 25.46 25.64 25.37 25.55 7,406,553 +0.34(+1.33%)
Feb 12, 2019 24.58 25.40 24.53 25.21 9,578,843 +0.91(+3.74%)
Feb 11, 2019 24.50 24.53 24.28 24.30 5,738,190 -0.25(-1.01%)
Feb 08, 2019 24.81 24.91 24.36 24.55 5,001,303 -0.31(-1.24%)
Feb 07, 2019 24.88 24.91 24.73 24.86 4,632,071 -0.10(-0.39%)
Feb 06, 2019 24.99 25.10 24.72 24.95 5,351,156 -0.01(-0.04%)
Feb 05, 2019 24.74 25.08 24.66 24.96 7,451,243 +0.16(+0.64%)
Feb 04, 2019 24.76 24.80 24.57 24.80 4,530,085 +0.04(+0.18%)
Feb 01, 2019 25.05 25.06 24.60 24.76 5,854,711 -0.23(-0.92%)
Jan 31, 2019 24.90 24.99 24.64 24.99 6,989,458 +0.06(+0.25%)
Jan 30, 2019 24.78 24.97 24.57 24.93 5,309,617 +0.16(+0.64%)
Jan 29, 2019 24.80 24.82 24.60 24.77 4,682,847 -0.12(-0.50%)
Jan 28, 2019 24.70 24.93 24.46 24.89 6,486,632 +0.09(+0.36%)
Jan 25, 2019 25.44 25.49 24.75 24.80 9,067,009 -0.52(-2.06%)
Jan 24, 2019 25.70 25.98 25.17 25.33 10,858,251 -0.47(-1.81%)
Jan 23, 2019 25.93 26.12 25.55 25.79 6,098,530 -0.07(-0.27%)
Jan 22, 2019 25.94 26.07 25.73 25.86 5,188,896 -0.10(-0.37%)
Jan 18, 2019 25.58 26.07 25.58 25.96 6,235,049 +0.44(+1.73%)
Jan 17, 2019 25.25 25.63 25.25 25.52 4,829,941 +0.20(+0.80%)
Jan 16, 2019 25.13 25.35 24.84 25.32 5,728,720 +0.07(+0.28%)
Jan 15, 2019 25.05 25.29 24.84 25.25 4,923,354 +0.28(+1.13%)
Jan 14, 2019 25.03 25.31 24.91 24.96 9,429,538 -0.11(-0.46%)
Jan 11, 2019 25.00 25.35 24.89 25.08 5,041,887 -0.04(-0.18%)
Jan 10, 2019 24.87 25.13 24.60 25.12 7,776,642 +0.38(+1.53%)
Jan 09, 2019 25.14 25.20 24.65 24.74 6,426,591 -0.36(-1.44%)
Jan 08, 2019 24.83 25.13 24.64 25.10 6,872,323 +0.48(+1.93%)
Jan 07, 2019 24.39 24.87 24.04 24.63 9,339,596 +0.23(+0.94%)
Jan 04, 2019 24.29 24.88 24.28 24.40 11,675,300 +0.27(+1.13%)
Jan 03, 2019 23.93 24.56 23.93 24.13 9,934,072 +0.04(+0.18%)
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.