Indicators

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.567	7.629	7.552	7.575	6,665,329	-0.02(-0.30%)
Jul 28, 2005	7.564	7.629	7.548	7.598	8,337,427	+0.03(+0.40%)
Jul 27, 2005	7.545	7.606	7.506	7.567	7,061,801	-0.01(-0.10%)
Jul 26, 2005	7.461	7.613	7.449	7.575	11,289,081	+0.11(+1.53%)
Jul 25, 2005	7.422	7.499	7.411	7.461	8,198,806	+0.02(+0.26%)
Jul 22, 2005	7.384	7.476	7.377	7.442	6,241,344	+0.07(+0.98%)
Jul 21, 2005	7.430	7.434	7.346	7.369	5,661,180	-0.08(-1.13%)
Jul 20, 2005	7.407	7.503	7.400	7.453	6,501,290	+0.01(+0.10%)
Jul 19, 2005	7.510	7.564	7.426	7.445	7,061,277	-0.05(-0.66%)
Jul 18, 2005	7.453	7.564	7.434	7.495	6,362,145	+0.03(+0.36%)
Jul 15, 2005	7.442	7.491	7.430	7.468	6,269,382	+0.00(+0.05%)
Jul 14, 2005	7.411	7.514	7.411	7.464	7,194,133	+0.04(+0.57%)
Jul 13, 2005	7.308	7.434	7.308	7.422	5,307,422	+0.02(+0.26%)
Jul 12, 2005	7.400	7.442	7.369	7.403	5,706,776	-0.02(-0.31%)
Jul 11, 2005	7.484	7.499	7.400	7.426	7,320,961	-0.01(-0.15%)
Jul 08, 2005	7.335	7.461	7.289	7.438	6,419,533	+0.10(+1.40%)
Jul 07, 2005	7.251	7.369	7.213	7.335	6,090,931	-0.00(-0.05%)
Jul 06, 2005	7.308	7.403	7.293	7.338	11,866,886	+0.01(+0.10%)
Jul 05, 2005	7.171	7.361	7.140	7.331	10,902,567	+0.13(+1.86%)

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.