Kroger Co (NY: KR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.49	27.62	27.12	27.12	8,335,773	-0.15(-0.55%)
Feb 27, 2018	27.90	28.10	27.27	27.27	6,759,643	-0.58(-2.08%)
Feb 26, 2018	27.50	28.02	27.40	27.85	7,044,153	+0.43(+1.57%)
Feb 23, 2018	27.36	27.53	27.18	27.42	5,760,276	+0.20(+0.73%)
Feb 22, 2018			26.91	27.22	10,635,009	-0.19(-0.69%)
Feb 21, 2018	27.67	28.02	27.28	27.41	9,844,706	-0.08(-0.29%)
Feb 20, 2018	27.81	28.09	27.22	27.49	12,437,685	-1.20(-4.18%)
Feb 16, 2018		28.69	28.69	28.69	0	-0.10(-0.35%)
Feb 15, 2018	28.62	28.93	28.32	28.79	6,133,413	+0.39(+1.37%)
Feb 14, 2018	27.85	28.67	27.77	28.40	8,714,921	+0.28(+1.00%)
Feb 13, 2018	27.17	28.21	27.14	28.12	7,825,156	+0.92(+3.38%)
Feb 12, 2018	27.87	27.88	27.02	27.20	10,825,732	-0.46(-1.66%)
Feb 09, 2018	27.82	28.04	26.63	27.66	10,524,952	+0.09(+0.33%)
Feb 08, 2018	28.80	28.90	27.52	27.57	12,081,661	-1.33(-4.60%)
Feb 07, 2018	29.05	29.29	28.84	28.90	6,717,804	-0.17(-0.58%)
Feb 06, 2018	27.92	29.22	27.31	29.07	12,042,941	+0.40(+1.40%)
Feb 05, 2018	28.98	29.21	28.25	28.67	14,250,464	-0.67(-2.28%)
Feb 02, 2018	30.01	30.12	29.31	29.34	7,695,934	-0.87(-2.88%)
Feb 01, 2018	30.21	30.49	30.07	30.21	5,466,974	-0.15(-0.49%)
Jan 31, 2018	30.84	31.09	30.21	30.36	11,497,363	-0.47(-1.52%)
Jan 30, 2018	31.00	31.35	30.73	30.83	11,301,358	-0.51(-1.63%)
Jan 29, 2018	30.64	31.41	30.54	31.34	13,223,626	+0.46(+1.49%)
Jan 26, 2018	30.26	30.89	30.05	30.88	11,681,035	+0.62(+2.05%)
Jan 25, 2018	30.35	30.46	29.71	30.26	16,526,109	+0.78(+2.65%)
Jan 24, 2018	29.45	29.87	29.14	29.48	13,124,603	+0.17(+0.58%)
Jan 23, 2018	29.62	29.63	29.02	29.31	10,590,188	-0.32(-1.08%)
Jan 22, 2018	29.65	29.72	29.16	29.63	9,715,908	-0.09(-0.30%)
Jan 19, 2018	29.16	29.82	28.92	29.72	9,521,531	+0.66(+2.27%)
Jan 18, 2018	28.76	29.36	28.70	29.06	10,559,484	+0.39(+1.36%)
Jan 17, 2018	28.42	28.90	28.36	28.67	7,570,969	+0.42(+1.49%)
Jan 16, 2018	28.35	28.47	28.00	28.25	7,945,236	+0.11(+0.39%)
Jan 12, 2018		28.14	28.14	28.14	0	+0.06(+0.21%)
Jan 11, 2018	28.00	28.11	27.56	28.08	9,372,042	+0.09(+0.32%)
Jan 10, 2018		28.05		27.99	7,564,551	+0.22(+0.79%)
Jan 09, 2018	28.00	28.16	27.76	27.77	8,186,161	-0.20(-0.72%)
Jan 08, 2018	27.38	28.12	27.32	27.97	12,321,602	+0.65(+2.38%)
Jan 05, 2018	27.29	27.57	26.89	27.32	9,629,867	+0.34(+1.26%)
Jan 04, 2018	28.02	28.06	26.54	26.98	12,357,338	-0.87(-3.12%)
Jan 03, 2018	28.19	28.47	27.69	27.85	10,788,053	-0.45(-1.59%)
Jan 02, 2018	27.54	28.31	27.52	28.30	11,690,254	+0.85(+3.10%)
Dec 29, 2017		27.45	27.45	27.45	0	-0.20(-0.72%)
Dec 28, 2017	27.73	27.81	27.44	27.65	4,380,319	-0.06(-0.22%)
Dec 27, 2017	27.77	27.95	27.69	27.71	4,913,811	-0.09(-0.32%)
Dec 26, 2017	28.26	28.49	27.59	27.80	8,677,624	-0.45(-1.59%)
Dec 22, 2017	27.66	28.28	27.62	28.25	10,935,029	+0.70(+2.54%)
Dec 21, 2017	27.35	27.70	27.14	27.55	8,565,410	+0.23(+0.84%)
Dec 20, 2017	27.17	27.41	27.01	27.32	13,342,188	+0.37(+1.37%)
Dec 19, 2017	27.05	27.11	26.83	26.95	8,427,132	-0.05(-0.19%)
Dec 18, 2017	26.56	27.09	26.51	27.00	11,988,840	+0.55(+2.08%)
Dec 15, 2017	25.92	26.52	25.91	26.45	12,910,941	+0.55(+2.12%)
Dec 14, 2017	26.70	26.80	25.89	25.90	12,214,972	-0.79(-2.96%)
Dec 13, 2017	26.36	26.89	26.04	26.69	10,837,197	+0.36(+1.37%)
Dec 12, 2017	26.33	26.96	26.28	26.33	7,762,686	-0.25(-0.94%)
Dec 11, 2017	26.80	26.96	26.35	26.58	6,914,764	-0.10(-0.37%)
Dec 08, 2017	26.68	26.80	26.48	26.68	6,171,507	+0.15(+0.57%)
Dec 07, 2017	26.46	26.68	26.37	26.53	6,903,444	+0.12(+0.45%)
Dec 06, 2017	26.48	26.56	26.23	26.41	8,174,251	+0.19(+0.72%)
Dec 05, 2017	26.91	27.00	26.12	26.22	11,321,569	-0.66(-2.46%)
Dec 04, 2017	26.00	26.98	25.99	26.88	18,119,100	+1.21(+4.71%)