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

Kroger Co (NY: KR )

55.24 +0.46 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2009 8.398 8.421 8.093 8.294 35,705,180 -0.21(-2.44%)
Apr 29, 2009 8.394 8.547 8.286 8.501 18,213,124 +0.18(+2.21%)
Apr 28, 2009 8.175 8.413 8.095 8.317 15,814,252 +0.08(+1.03%)
Apr 27, 2009 8.129 8.375 8.095 8.233 14,157,484 +0.02(+0.19%)
Apr 24, 2009 8.263 8.290 8.133 8.217 13,407,742 +0.01(+0.09%)
Apr 23, 2009 8.175 8.302 8.098 8.210 15,897,787 +0.03(+0.38%)
Apr 22, 2009 7.949 8.321 7.949 8.179 17,399,248 +0.17(+2.11%)
Apr 21, 2009 7.887 8.183 7.887 8.010 20,197,906 +0.03(+0.34%)
Apr 20, 2009 7.861 8.039 7.861 7.983 17,826,716 +0.04(+0.48%)
Apr 17, 2009 8.129 8.129 7.914 7.945 18,902,124 -0.11(-1.38%)
Apr 16, 2009 7.960 8.091 7.845 8.056 17,072,970 +0.15(+1.84%)
Apr 15, 2009 7.903 7.995 7.815 7.910 16,898,480 -0.04(-0.48%)
Apr 14, 2009 7.826 8.018 7.746 7.949 22,397,164 +0.08(+1.02%)
Apr 13, 2009 7.738 7.891 7.696 7.868 13,800,230 +0.10(+1.28%)
Apr 09, 2009 8.056 8.114 7.634 7.769 26,900,104 -0.22(-2.74%)
Apr 08, 2009 7.757 7.991 7.730 7.987 21,569,058 +0.24(+3.12%)
Apr 07, 2009 7.960 8.045 7.699 7.746 24,521,340 -0.44(-5.34%)
Apr 06, 2009 8.194 8.271 8.029 8.183 11,697,233 -0.06(-0.70%)
Apr 03, 2009 8.336 8.432 8.202 8.240 13,613,093 -0.08(-0.92%)
Apr 02, 2009 8.309 8.463 8.233 8.317 20,493,488 +0.13(+1.59%)
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.