Indicators

Kroger Co (NY: KR )

55.39 +0.56 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.90	49.22	47.67	49.05	10,809,635	+1.07(+2.23%)
Feb 28, 2024	48.08	48.35	47.85	47.98	4,185,370	+0.16(+0.33%)
Feb 27, 2024	47.11	48.10	46.82	47.82	5,145,657	+1.10(+2.35%)
Feb 26, 2024	47.65	47.65	46.62	46.73	6,395,937	-0.94(-1.97%)
Feb 23, 2024	47.42	47.89	47.22	47.67	3,456,179	+0.37(+0.77%)
Feb 22, 2024	47.16	47.39	46.42	47.30	4,823,850	+0.03(+0.06%)
Feb 21, 2024	47.51	47.60	47.12	47.27	3,894,981	-0.19(-0.40%)
Feb 20, 2024	47.72	48.42	47.42	47.46	6,249,925	+0.36(+0.76%)
Feb 16, 2024	46.47	47.20	46.30	47.10	5,608,886	+0.76(+1.64%)
Feb 15, 2024	45.38	46.35	45.36	46.34	5,241,890	+1.17(+2.58%)
Feb 14, 2024	44.76	45.25	44.66	45.17	4,998,719	+0.41(+0.91%)
Feb 13, 2024	45.08	45.37	44.54	44.77	5,460,837	-0.27(-0.59%)
Feb 12, 2024	44.58	45.15	44.56	45.03	3,402,967	+0.42(+0.95%)
Feb 09, 2024	44.50	44.74	44.31	44.61	3,252,751	-0.03(-0.07%)
Feb 08, 2024	43.73	44.69	43.71	44.64	6,593,749	+0.81(+1.84%)
Feb 07, 2024	44.26	44.40	43.70	43.84	4,947,459	-0.36(-0.82%)
Feb 06, 2024	44.89	44.95	44.11	44.20	6,879,913	-0.98(-2.17%)
Feb 05, 2024	45.23	45.69	45.12	45.18	4,409,312	-0.15(-0.33%)
Feb 02, 2024	45.93	45.99	45.10	45.33	5,918,853	-0.56(-1.22%)

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.