Indicators

Kroger Co (NY: KR )

54.38 -0.90 (-1.63%)

Official Closing Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	56.63	57.06	56.61	56.83	6,492,696	+0.23(+0.40%)
Mar 27, 2024	56.13	56.63	55.95	56.60	4,013,723	+0.51(+0.90%)
Mar 26, 2024	55.78	56.43	55.68	56.09	4,261,102	+0.43(+0.77%)
Mar 25, 2024	56.31	56.48	55.57	55.67	4,535,128	-0.59(-1.04%)
Mar 22, 2024	56.95	56.96	56.17	56.25	3,637,908	-0.47(-0.82%)
Mar 21, 2024	56.63	56.84	56.17	56.72	7,078,761	+0.19(+0.33%)
Mar 20, 2024	56.18	56.54	56.01	56.53	3,173,832	+0.35(+0.62%)
Mar 19, 2024	56.10	56.56	56.01	56.18	5,370,444	+0.29(+0.52%)
Mar 18, 2024	55.46	55.99	55.30	55.89	4,043,290	+0.13(+0.23%)
Mar 15, 2024	54.99	56.15	54.97	55.77	7,917,211	+0.55(+0.99%)
Mar 14, 2024	55.68	55.90	54.88	55.22	5,471,683	-0.57(-1.02%)
Mar 13, 2024	55.06	55.83	54.94	55.79	4,778,414	+0.77(+1.39%)
Mar 12, 2024	54.71	55.46	54.68	55.02	5,832,999	+0.32(+0.58%)
Mar 11, 2024	55.58	55.79	54.62	54.70	6,809,149	-0.97(-1.75%)
Mar 08, 2024	55.19	55.75	54.52	55.68	9,693,390	+0.49(+0.88%)
Mar 07, 2024	51.98	55.24	51.46	55.19	17,859,416	+4.96(+9.88%)
Mar 06, 2024	49.45	50.38	49.17	50.22	7,768,218	+1.00(+2.04%)
Mar 05, 2024	49.37	49.94	49.19	49.22	5,401,047	+0.11(+0.22%)
Mar 04, 2024	48.86	49.77	48.74	49.11	5,338,292	+0.21(+0.43%)

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.