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 28, 2003	7.469	7.469	7.351	7.426	1,943,859	-0.04(-0.58%)
Nov 26, 2003	7.469	7.473	7.391	7.469	4,088,098	+0.03(+0.37%)
Nov 25, 2003	7.312	7.469	7.284	7.442	3,974,321	+0.10(+1.34%)
Nov 24, 2003	7.343	7.462	7.277	7.343	6,477,922	+0.00(+0.00%)
Nov 21, 2003	7.245	7.340	7.206	7.343	6,205,162	+0.19(+2.64%)
Nov 20, 2003	7.111	7.229	7.095	7.154	5,010,250	+0.03(+0.44%)
Nov 19, 2003	7.068	7.162	7.052	7.123	6,297,860	+0.08(+1.12%)
Nov 18, 2003	7.025	7.088	6.981	7.044	5,035,647	+0.03(+0.39%)
Nov 17, 2003	6.969	7.060	6.891	7.017	4,165,557	-0.10(-1.44%)
Nov 14, 2003	6.938	7.198	6.938	7.119	7,202,742	+0.05(+0.67%)
Nov 13, 2003	7.009	7.107	6.934	7.072	5,101,424	+0.01(+0.17%)
Nov 12, 2003	7.001	7.080	6.989	7.060	3,064,867	+0.03(+0.39%)
Nov 11, 2003	7.147	7.147	6.981	7.032	5,066,885	-0.09(-1.33%)
Nov 10, 2003	7.119	7.198	7.095	7.127	5,035,393	-0.01(-0.17%)
Nov 07, 2003	7.088	7.245	6.973	7.139	7,389,154	+0.04(+0.55%)
Nov 06, 2003	6.891	7.099	6.843	7.099	9,604,757	+0.18(+2.62%)
Nov 05, 2003	6.942	6.914	6.694	6.918	11,121,699	+0.12(+1.80%)
Nov 04, 2003	6.942	6.942	6.784	6.796	6,880,967	-0.17(-2.38%)

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.