Indicators

Kroger Co (NY: KR )

54.78 -0.31 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.46	11.47	11.28	11.32	12,504,769	-0.08(-0.74%)
Apr 27, 2007	11.20	11.46	11.20	11.41	12,442,631	+0.09(+0.81%)
Apr 26, 2007	11.44	11.49	11.27	11.31	10,698,781	-0.16(-1.40%)
Apr 25, 2007	11.43	11.51	11.38	11.47	8,299,648	+0.10(+0.91%)
Apr 24, 2007	11.53	11.54	11.25	11.37	12,417,925	-0.21(-1.85%)
Apr 23, 2007	11.47	11.67	11.45	11.59	15,887,249	+0.07(+0.63%)
Apr 20, 2007	11.60	11.60	11.50	11.51	15,330,582	-0.03(-0.23%)
Apr 19, 2007	11.51	11.57	11.20	11.54	18,150,100	+0.26(+2.31%)
Apr 18, 2007	11.26	11.32	11.20	11.28	12,357,242	+0.02(+0.17%)
Apr 17, 2007	11.28	11.36	11.23	11.26	13,054,020	-0.02(-0.17%)
Apr 16, 2007	11.07	11.31	11.01	11.28	23,682,196	+0.28(+2.58%)
Apr 13, 2007	11.08	11.13	10.95	10.99	21,107,038	-0.08(-0.76%)
Apr 12, 2007	11.13	11.14	10.95	11.08	14,516,175	-0.01(-0.07%)
Apr 11, 2007	11.13	11.24	11.05	11.09	19,539,848	-0.23(-2.00%)
Apr 10, 2007	11.13	11.37	11.13	11.31	20,513,464	+0.10(+0.92%)
Apr 09, 2007	11.45	11.47	11.17	11.21	23,439,132	+0.04(+0.38%)
Apr 05, 2007	11.22	11.22	11.11	11.17	11,219,033	-0.09(-0.82%)
Apr 04, 2007	11.13	11.31	11.05	11.26	21,832,158	+0.13(+1.21%)
Apr 03, 2007	10.96	11.27	10.96	11.13	27,322,570	+0.17(+1.58%)

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.