Indicators

Kroger Co (NY: KR )

55.39 +0.56 (+1.02%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	25.47	25.70	25.43	25.56	8,982,155	+0.10(+0.38%)
Sep 27, 2018	25.41	25.75	25.10	25.47	10,866,921	-0.34(-1.33%)
Sep 26, 2018	25.78	26.04	25.77	25.81	7,732,024	+0.11(+0.44%)
Sep 25, 2018	25.91	26.23	25.56	25.70	11,202,281	-0.31(-1.18%)
Sep 24, 2018	26.16	26.64	25.86	26.00	11,930,993	-0.30(-1.13%)
Sep 21, 2018	25.84	26.34	25.73	26.30	19,091,078	+0.68(+2.64%)
Sep 20, 2018	25.45	25.66	25.07	25.63	10,279,346	+0.26(+1.04%)
Sep 19, 2018	25.78	26.02	24.91	25.36	11,579,020	-0.36(-1.40%)
Sep 18, 2018	25.42	25.84	25.31	25.72	11,884,679	+0.40(+1.56%)
Sep 17, 2018	24.37	25.45	24.18	25.33	19,073,362	+0.91(+3.74%)
Sep 14, 2018	25.12	25.12	24.38	24.41	21,327,878	-0.68(-2.73%)
Sep 13, 2018	25.12	25.63	24.85	25.10	36,950,228	-2.77(-9.93%)
Sep 12, 2018	27.66	27.95	27.30	27.86	13,483,314	+0.30(+1.08%)
Sep 11, 2018	27.95	28.17	27.55	27.57	16,363,238	-0.32(-1.13%)
Sep 10, 2018	28.21	28.23	27.78	27.88	12,084,566	-0.54(-1.92%)
Sep 07, 2018	28.58	28.74	28.40	28.43	7,388,052	-0.17(-0.58%)
Sep 06, 2018	28.16	28.75	28.15	28.59	9,570,894	+0.53(+1.88%)
Sep 05, 2018	27.92	28.18	27.74	28.07	7,835,525	+0.05(+0.19%)

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.