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 (%)
Nov 29, 2002	6.123	6.225	6.123	6.194	2,455,599	+0.03(+0.51%)
Nov 27, 2002	6.123	6.269	6.048	6.162	5,963,633	+0.06(+0.97%)
Nov 26, 2002	6.064	6.237	6.048	6.103	8,678,278	+0.04(+0.58%)
Nov 25, 2002	6.182	6.379	5.934	6.068	15,429,207	-0.21(-3.39%)
Nov 22, 2002	6.261	6.398	6.213	6.280	13,983,377	+0.18(+2.90%)
Nov 21, 2002	5.867	6.162	5.851	6.103	8,344,820	+0.16(+2.65%)
Nov 20, 2002	5.788	5.946	5.788	5.946	8,109,901	+0.06(+1.00%)
Nov 19, 2002	5.768	6.044	5.717	5.887	10,570,834	+0.08(+1.36%)
Nov 18, 2002	5.631	5.867	5.631	5.808	10,581,754	+0.22(+3.87%)
Nov 15, 2002	5.355	5.619	5.355	5.591	10,333,122	+0.15(+2.68%)
Nov 14, 2002	5.316	5.465	5.186	5.446	13,655,507	+0.15(+2.75%)
Nov 13, 2002	5.190	5.453	5.150	5.300	12,291,201	+0.06(+1.20%)
Nov 12, 2002	5.552	5.591	5.178	5.237	12,123,837	-0.20(-3.76%)
Nov 11, 2002	5.552	5.591	5.434	5.442	10,026,838	-0.11(-1.99%)
Nov 08, 2002	5.902	5.902	5.489	5.552	17,021,320	-0.35(-5.87%)
Nov 07, 2002	5.997	5.997	5.796	5.898	8,930,212	-0.09(-1.51%)
Nov 06, 2002	6.005	6.056	5.831	5.989	10,413,883	+0.02(+0.40%)
Nov 05, 2002	6.013	6.024	5.843	5.965	10,292,741	+0.03(+0.53%)
Nov 04, 2002	5.906	6.020	5.887	5.934	8,670,913	+0.07(+1.14%)

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.