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

Kroger Co (NY: KR )

55.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 30, 2009 7.896 7.896 7.804 7.877 35,433,384 -0.02(-0.19%)
Sep 29, 2009 7.846 7.930 7.735 7.892 43,674,548 +0.03(+0.34%)
Sep 28, 2009 7.865 7.911 7.831 7.865 23,726,698 +0.02(+0.19%)
Sep 25, 2009 7.808 7.892 7.793 7.850 27,414,164 +0.01(+0.15%)
Sep 24, 2009 7.846 7.892 7.819 7.838 29,601,856 -0.00(-0.05%)
Sep 23, 2009 7.850 7.926 7.816 7.842 33,209,302 +0.02(+0.24%)
Sep 22, 2009 7.777 7.838 7.682 7.823 32,805,260 +0.07(+0.94%)
Sep 21, 2009 7.888 7.896 7.716 7.751 48,782,364 -0.16(-1.98%)
Sep 18, 2009 7.953 8.006 7.861 7.907 39,764,140 -0.03(-0.34%)
Sep 17, 2009 7.976 8.010 7.877 7.934 60,039,352 +0.01(+0.08%)
Sep 16, 2009 7.892 8.125 7.857 7.927 68,029,744 +0.12(+1.53%)
Sep 15, 2009 7.785 7.926 7.705 7.808 115,887,576 -0.63(-7.46%)
Sep 14, 2009 8.300 8.483 8.285 8.438 24,500,178 +0.13(+1.52%)
Sep 11, 2009 8.388 8.434 8.312 8.312 17,062,702 -0.08(-1.00%)
Sep 10, 2009 8.415 8.430 8.293 8.396 15,894,473 -0.03(-0.32%)
Sep 09, 2009 8.354 8.476 8.338 8.422 14,101,718 +0.05(+0.55%)
Sep 08, 2009 8.415 8.438 8.338 8.376 17,410,470 -0.02(-0.18%)
Sep 04, 2009 8.277 8.399 8.262 8.392 14,891,779 +0.10(+1.24%)
Sep 03, 2009 8.231 8.293 8.216 8.289 13,317,383 +0.06(+0.74%)
Sep 02, 2009 8.228 8.277 8.121 8.228 21,432,208 +0.05(+0.56%)
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.