Indicators

Kroger Co (NY: KR )

54.38 -0.90 (-1.63%)

Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.148	8.247	8.136	8.178	18,503,770	+0.03(+0.42%)
Jan 28, 2010	8.132	8.277	8.106	8.144	14,716,792	-0.07(-0.88%)
Jan 27, 2010	8.247	8.300	8.117	8.216	20,388,144	-0.03(-0.32%)
Jan 26, 2010	8.258	8.335	8.216	8.243	18,920,470	-0.08(-1.01%)
Jan 25, 2010	8.323	8.361	8.266	8.327	24,904,330	+0.02(+0.23%)
Jan 22, 2010	8.186	8.380	8.148	8.308	37,935,920	+0.10(+1.16%)
Jan 21, 2010	8.201	8.331	8.170	8.212	38,736,964	-0.03(-0.32%)
Jan 20, 2010	8.025	8.256	7.968	8.239	31,753,810	+0.19(+2.37%)
Jan 19, 2010	7.888	8.056	7.880	8.048	22,315,412	+0.14(+1.79%)
Jan 15, 2010	7.880	7.907	7.907	7.907	43,316,828	+0.03(+0.44%)
Jan 14, 2010	7.846	7.899	7.804	7.873	17,098,220	+0.00(+0.00%)
Jan 13, 2010	7.941	7.976	7.716	7.873	22,991,236	-0.03(-0.39%)
Jan 12, 2010	7.808	7.987	7.786	7.903	28,655,784	+0.14(+1.82%)
Jan 11, 2010	7.716	7.777	7.686	7.762	19,594,972	+0.03(+0.39%)
Jan 08, 2010	7.808	7.808	7.678	7.732	27,485,762	-0.07(-0.93%)
Jan 07, 2010	7.728	7.812	7.657	7.804	27,689,274	+0.08(+0.99%)
Jan 06, 2010	7.724	7.762	7.636	7.728	32,930,792	+0.00(+0.05%)
Jan 05, 2010	7.823	7.842	7.697	7.724	26,078,474	-0.09(-1.17%)

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.