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, 2015	30.90	30.90	30.35	30.35	7,355,123	-0.48(-1.54%)
May 28, 2015	30.85	30.93	30.78	30.83	10,752,455	-0.10(-0.34%)
May 27, 2015	30.86	31.11	30.77	30.93	8,214,610	-0.02(-0.05%)
May 26, 2015	30.99	31.08	30.84	30.95	6,749,043	-0.08(-0.26%)
May 22, 2015	30.92	31.03	31.03	31.03	18,733,186	+0.15(+0.50%)
May 21, 2015	30.73	31.01	30.58	30.88	7,523,525	+0.12(+0.39%)
May 20, 2015	30.47	30.84	30.35	30.75	8,058,105	+0.12(+0.39%)
May 19, 2015	30.55	30.75	30.35	30.63	7,172,730	+0.16(+0.52%)
May 18, 2015	30.37	30.62	30.33	30.47	7,660,481	-0.00(-0.01%)
May 15, 2015	30.26	30.48	30.21	30.48	8,750,284	+0.28(+0.91%)
May 14, 2015	29.90	30.24	29.61	30.20	9,966,934	+0.50(+1.70%)
May 13, 2015	29.79	29.91	29.64	29.70	8,486,859	-0.01(-0.02%)
May 12, 2015	29.83	29.96	29.65	29.71	8,679,331	-0.21(-0.70%)
May 11, 2015	29.94	30.29	29.90	29.91	11,379,412	+0.02(+0.07%)
May 08, 2015	29.58	30.13	29.57	29.89	14,569,353	+0.47(+1.61%)
May 07, 2015	28.92	29.42	28.70	29.42	13,790,475	+0.35(+1.22%)
May 06, 2015	28.67	29.10	28.52	29.07	13,958,478	+0.66(+2.33%)
May 05, 2015	28.97	28.99	28.36	28.40	10,120,937	-0.75(-2.57%)
May 04, 2015	29.18	29.39	29.07	29.15	6,446,566	-0.05(-0.17%)

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.