Indicators

Kroger Co (NY: KR )

53.73 -0.47 (-0.87%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	8.865	8.899	8.789	8.831	7,479,235	-0.03(-0.30%)
Sep 28, 2006	8.842	8.911	8.792	8.857	8,332,186	+0.00(+0.04%)
Sep 27, 2006	8.789	8.865	8.705	8.854	7,704,593	+0.04(+0.48%)
Sep 26, 2006	8.792	8.873	8.735	8.812	7,911,345	+0.03(+0.35%)
Sep 25, 2006	8.747	8.827	8.640	8.781	8,689,613	+0.06(+0.74%)
Sep 22, 2006	8.529	8.758	8.518	8.716	9,863,304	+0.16(+1.83%)
Sep 21, 2006	8.625	8.663	8.445	8.560	12,004,983	-0.10(-1.19%)
Sep 20, 2006	8.472	8.670	8.472	8.663	13,197,803	+0.08(+0.89%)
Sep 19, 2006	8.663	8.712	8.548	8.586	9,307,511	-0.03(-0.40%)
Sep 18, 2006	8.586	8.647	8.499	8.621	8,992,797	+0.03(+0.40%)
Sep 15, 2006	8.854	8.857	8.430	8.586	15,560,123	-0.24(-2.68%)
Sep 14, 2006	8.758	8.838	8.705	8.823	9,617,770	+0.08(+0.96%)
Sep 13, 2006	8.644	8.770	8.510	8.739	10,783,338	+0.06(+0.66%)
Sep 12, 2006	9.102	9.102	8.628	8.682	21,652,364	-0.51(-5.52%)
Sep 11, 2006	9.159	9.216	9.079	9.189	8,874,353	+0.03(+0.38%)
Sep 08, 2006	9.014	9.182	8.926	9.155	8,381,450	+0.20(+2.26%)
Sep 07, 2006	9.010	9.063	8.907	8.953	6,555,009	-0.05(-0.59%)
Sep 06, 2006	8.960	9.063	8.941	9.006	7,323,320	+0.00(+0.00%)
Sep 05, 2006	9.060	9.159	9.006	9.006	10,942,922	-0.06(-0.67%)

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.