Indicators

Kroger Co (NY: KR )

54.25 -1.03 (-1.86%)

Streaming Delayed Price Updated: 3:41 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	47.00	47.55	46.95	47.22	5,121,601	+0.28(+0.60%)
Apr 27, 2023	46.58	46.96	46.43	46.94	2,556,915	+0.50(+1.09%)
Apr 26, 2023	46.19	46.65	46.11	46.43	3,089,931	-0.15(-0.31%)
Apr 25, 2023	46.78	47.17	46.54	46.58	3,966,249	-0.26(-0.56%)
Apr 24, 2023	46.44	46.88	46.38	46.84	4,771,116	+0.31(+0.67%)
Apr 21, 2023	46.65	46.95	46.39	46.53	3,889,279	+0.12(+0.25%)
Apr 20, 2023	46.15	46.43	45.86	46.41	4,034,957	+0.34(+0.74%)
Apr 19, 2023	46.43	46.60	45.99	46.07	4,702,615	-0.39(-0.84%)
Apr 18, 2023	46.33	46.62	46.02	46.46	5,266,444	+0.04(+0.08%)
Apr 17, 2023	45.54	46.43	45.44	46.42	6,027,262	+1.13(+2.49%)
Apr 14, 2023	45.62	46.06	45.03	45.29	4,025,363	-0.39(-0.85%)
Apr 13, 2023	45.94	46.07	45.30	45.68	5,667,940	-0.26(-0.57%)
Apr 12, 2023	46.23	46.52	45.65	45.95	7,430,040	-0.62(-1.33%)
Apr 11, 2023	47.39	47.39	46.44	46.57	6,911,517	-0.91(-1.92%)
Apr 10, 2023	46.92	47.49	46.90	47.48	4,653,741	+0.37(+0.78%)
Apr 06, 2023	46.64	47.16	46.53	47.11	4,525,271	+0.45(+0.96%)
Apr 05, 2023	48.05	48.16	46.22	46.66	7,692,852	-1.36(-2.83%)
Apr 04, 2023	48.35	48.52	47.85	48.02	4,046,109	-0.47(-0.96%)

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.