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 31, 2023	47.45	47.64	47.19	47.48	3,409,082	+0.12(+0.25%)
Jul 28, 2023	47.24	47.66	47.20	47.36	2,834,664	+0.41(+0.87%)
Jul 27, 2023	47.59	47.95	46.82	46.95	3,206,322	-0.60(-1.25%)
Jul 26, 2023	47.56	47.86	47.38	47.55	3,812,491	+0.02(+0.04%)
Jul 25, 2023	47.71	47.73	47.07	47.53	4,122,289	-0.05(-0.10%)
Jul 24, 2023	46.99	47.80	46.86	47.58	4,422,112	+0.73(+1.56%)
Jul 21, 2023	46.71	47.09	46.53	46.84	2,891,736	+0.13(+0.27%)
Jul 20, 2023	46.02	46.73	45.82	46.72	3,912,149	+0.86(+1.87%)
Jul 19, 2023	45.28	45.88	45.18	45.86	4,965,376	+0.75(+1.67%)
Jul 18, 2023	45.45	45.58	44.98	45.11	3,964,930	-0.32(-0.71%)
Jul 17, 2023	45.10	45.70	44.82	45.43	5,178,236	+0.10(+0.22%)
Jul 14, 2023	45.90	46.05	45.20	45.33	4,892,211	-0.55(-1.19%)
Jul 13, 2023	46.17	46.51	45.79	45.88	4,207,318	-0.34(-0.74%)
Jul 12, 2023	46.28	46.61	45.91	46.22	5,266,676	-0.21(-0.46%)
Jul 11, 2023	45.87	46.50	45.82	46.43	3,806,235	+0.67(+1.47%)
Jul 10, 2023	46.12	46.51	45.75	45.76	4,619,519	-0.28(-0.61%)
Jul 07, 2023	46.07	46.38	45.88	46.04	3,448,952	-0.12(-0.25%)
Jul 06, 2023	45.94	46.47	45.80	46.16	4,237,856	+0.24(+0.53%)
Jul 05, 2023	46.10	46.46	45.65	45.92	4,646,839	-0.39(-0.84%)

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.