Indicators

Kroger Co (NY: KR )

54.22 -1.06 (-1.92%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	53.04	53.21	51.16	51.32	7,223,586	-1.46(-2.76%)
Apr 28, 2022	52.91	53.04	52.40	52.77	5,175,552	-0.09(-0.16%)
Apr 27, 2022	53.33	53.55	52.52	52.86	5,577,417	-0.13(-0.25%)
Apr 26, 2022	53.84	54.00	52.76	52.99	6,149,708	-0.92(-1.71%)
Apr 25, 2022	54.14	54.44	53.10	53.91	8,267,018	-0.29(-0.54%)
Apr 22, 2022	55.93	56.08	54.18	54.21	5,874,415	-1.12(-2.03%)
Apr 21, 2022	54.69	55.82	54.47	55.33	5,965,423	+0.46(+0.83%)
Apr 20, 2022	55.16	55.44	54.56	54.87	7,346,307	-0.09(-0.16%)
Apr 19, 2022	55.16	55.54	54.73	54.96	5,648,946	-0.03(-0.05%)
Apr 18, 2022	55.07	55.72	54.79	54.99	3,336,163	-0.48(-0.86%)
Apr 14, 2022	55.60	56.23	55.35	55.46	5,574,462	-0.02(-0.03%)
Apr 13, 2022	55.63	56.06	54.81	55.48	6,839,067	-0.39(-0.70%)
Apr 12, 2022	57.04	57.09	55.53	55.87	8,968,479	-1.81(-3.13%)
Apr 11, 2022	58.91	59.30	57.49	57.68	5,145,761	-0.97(-1.65%)
Apr 08, 2022	58.96	59.70	58.13	58.65	11,054,860	+1.70(+2.99%)
Apr 07, 2022	56.17	57.34	55.92	56.95	6,767,270	+1.09(+1.96%)
Apr 06, 2022	54.78	56.25	54.47	55.85	7,900,524	+1.03(+1.87%)
Apr 05, 2022	54.66	56.23	54.49	54.83	6,149,622	+0.20(+0.37%)
Apr 04, 2022	54.78	56.06	54.28	54.63	5,257,577	-0.04(-0.07%)

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.