Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.197 9.277 8.563 8.586 0 -0.62(-6.76%)
Jan 29, 2009 9.331 9.441 9.178 9.208 13,796,645 -0.20(-2.15%)
Jan 28, 2009 9.575 9.575 9.315 9.411 15,925,384 -0.06(-0.60%)
Jan 27, 2009 9.533 9.613 9.292 9.468 11,909,660 -0.04(-0.44%)
Jan 26, 2009 9.418 9.598 9.372 9.510 15,000,847 +0.15(+1.55%)
Jan 23, 2009 9.338 9.407 9.224 9.365 15,390,655 -0.13(-1.33%)
Jan 22, 2009 9.357 9.540 9.327 9.491 13,147,935 +0.04(+0.44%)
Jan 21, 2009 9.319 9.476 8.548 9.449 17,219,638 +0.13(+1.39%)
Jan 20, 2009 9.498 9.613 9.292 9.319 14,043,424 -0.21(-2.20%)
Jan 16, 2009 9.445 9.568 9.296 9.529 0 +0.18(+1.92%)
Jan 15, 2009 9.235 9.380 9.098 9.350 18,036,802 +0.10(+1.11%)
Jan 14, 2009 9.353 9.521 9.216 9.247 20,311,734 -0.19(-1.98%)
Jan 13, 2009 9.361 9.502 9.346 9.434 20,395,266 +0.08(+0.86%)
Jan 12, 2009 9.472 9.525 9.311 9.353 16,201,415 -0.11(-1.21%)
Jan 09, 2009 9.670 9.712 9.445 9.468 18,523,922 -0.12(-1.27%)
Jan 08, 2009 9.750 9.804 9.502 9.590 24,618,774 -0.18(-1.80%)
Jan 07, 2009 9.640 9.945 9.640 9.766 18,548,328 +0.09(+0.91%)
Jan 06, 2009 10.21 10.28 9.636 9.678 27,856,032 -0.50(-4.91%)
Jan 05, 2009 10.10 10.22 10.01 10.18 12,855,786 +0.05(+0.49%)
Jan 02, 2009 10.11 10.18 9.972 10.13 0 +0.05(+0.49%)
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.