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 (%)
Jun 28, 2024	49.24	49.71	49.10	49.63	6,669,173	+0.56(+1.13%)
Jun 27, 2024	49.00	49.09	48.74	49.07	5,261,071	-0.01(-0.02%)
Jun 26, 2024	49.06	49.29	48.75	49.08	5,312,511	-0.44(-0.88%)
Jun 25, 2024	49.42	49.74	49.16	49.52	4,654,608	-0.20(-0.40%)
Jun 24, 2024	49.85	50.13	49.66	49.72	11,798,920	-0.19(-0.38%)
Jun 21, 2024	50.25	50.72	49.62	49.91	16,864,914	-0.07(-0.14%)
Jun 20, 2024	52.75	53.00	49.42	49.97	16,582,703	-1.69(-3.27%)
Jun 18, 2024	51.98	52.47	51.50	51.66	11,228,207	+0.92(+1.82%)
Jun 17, 2024	50.08	50.75	50.00	50.74	5,729,394	+0.67(+1.33%)
Jun 14, 2024	49.96	50.18	49.71	50.07	4,989,048	-0.14(-0.28%)
Jun 13, 2024	50.20	50.49	49.39	50.21	6,560,758	+0.35(+0.70%)
Jun 12, 2024	50.81	51.09	49.85	49.87	4,643,081	-1.19(-2.34%)
Jun 11, 2024	51.24	51.41	50.85	51.06	3,357,857	-0.27(-0.52%)
Jun 10, 2024	51.74	51.74	51.15	51.33	3,155,788	-0.34(-0.65%)
Jun 07, 2024	51.57	51.76	51.36	51.66	3,164,787	+0.03(+0.06%)
Jun 06, 2024	51.59	51.87	51.45	51.63	3,910,077	+0.27(+0.52%)
Jun 05, 2024	51.49	51.63	51.00	51.37	3,759,998	-0.36(-0.69%)
Jun 04, 2024	51.47	51.91	51.46	51.72	5,714,841	+0.18(+0.35%)

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.