Indicators

Kroger Co (NY: KR )

54.38 -0.90 (-1.63%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	48.20	49.52	47.96	49.35	10,743,998	+1.07(+2.23%)
Feb 28, 2024	48.37	48.64	48.15	48.27	4,159,956	+0.16(+0.33%)
Feb 27, 2024	47.40	48.39	47.10	48.12	5,114,412	+1.10(+2.35%)
Feb 26, 2024	47.94	47.94	46.90	47.01	6,357,100	-0.95(-1.97%)
Feb 23, 2024	47.71	48.19	47.50	47.96	3,435,193	+0.37(+0.77%)
Feb 22, 2024	47.45	47.68	46.71	47.59	4,794,560	+0.03(+0.06%)
Feb 21, 2024	47.80	47.90	47.41	47.56	3,871,330	-0.19(-0.40%)
Feb 20, 2024	48.01	48.71	47.71	47.75	6,211,975	+0.36(+0.76%)
Feb 16, 2024	46.75	47.49	46.58	47.39	5,574,828	+0.77(+1.64%)
Feb 15, 2024	45.66	46.63	45.64	46.62	5,210,060	+1.17(+2.58%)
Feb 14, 2024	45.03	45.52	44.93	45.45	4,968,367	+0.41(+0.91%)
Feb 13, 2024	45.36	45.65	44.81	45.04	5,427,678	-0.27(-0.59%)
Feb 12, 2024	44.85	45.43	44.83	45.31	3,382,304	+0.42(+0.95%)
Feb 09, 2024	44.78	45.02	44.58	44.88	3,233,000	-0.03(-0.07%)
Feb 08, 2024	43.99	44.97	43.97	44.91	6,553,711	+0.81(+1.84%)
Feb 07, 2024	44.53	44.67	43.96	44.10	4,917,215	-0.37(-0.82%)
Feb 06, 2024	45.16	45.22	44.38	44.47	6,838,138	-0.99(-2.17%)
Feb 05, 2024	45.51	45.97	45.40	45.46	4,382,538	-0.15(-0.32%)
Feb 02, 2024	46.21	46.27	45.38	45.61	5,882,913	-0.56(-1.22%)

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.