Indicators

Kroger Co (NY: KR )

56.52 +1.05 (+1.89%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.35	29.84	28.84	29.76	18,137,688	+0.51(+1.75%)
May 28, 2020	30.40	30.83	29.20	29.25	14,610,433	-1.11(-3.67%)
May 27, 2020	28.71	30.37	28.54	30.36	16,437,927	+1.74(+6.09%)
May 26, 2020	29.25	29.54	28.55	28.62	10,783,662	-0.91(-3.09%)
May 22, 2020	29.40	29.72	29.25	29.53	6,724,678	+0.23(+0.78%)
May 21, 2020	29.46	29.65	29.05	29.30	7,778,429	-0.16(-0.56%)
May 20, 2020	29.21	29.54	28.83	29.46	8,590,660	+0.49(+1.70%)
May 19, 2020	29.56	29.65	28.95	28.97	8,090,433	-0.46(-1.55%)
May 18, 2020	29.58	29.67	28.73	29.43	14,057,845	-0.23(-0.77%)
May 15, 2020	29.84	30.05	29.42	29.66	16,521,085	-0.25(-0.82%)
May 14, 2020	30.91	31.23	29.53	29.90	12,165,331	-1.06(-3.42%)
May 13, 2020	30.52	31.32	30.52	30.96	9,774,972	+0.50(+1.64%)
May 12, 2020	30.72	31.08	30.42	30.46	7,234,670	-0.16(-0.53%)
May 11, 2020	30.37	30.90	30.29	30.62	9,655,790	+0.35(+1.17%)
May 08, 2020	29.69	30.43	29.55	30.27	8,719,939	+0.60(+2.02%)
May 07, 2020	29.87	30.13	29.49	29.67	6,898,612	-0.09(-0.30%)
May 06, 2020	29.95	30.22	29.70	29.76	8,127,738	-0.03(-0.09%)
May 05, 2020	29.57	29.93	29.24	29.79	8,006,844	+0.25(+0.86%)
May 04, 2020	29.58	29.74	28.90	29.54	10,584,448	+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.