Skip to main content
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: 7:00 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 (%)
Oct 31, 2011 9.176 9.227 9.081 9.128 14,723,268 -0.11(-1.15%)
Oct 28, 2011 9.251 9.314 9.193 9.235 10,265,339 -0.02(-0.17%)
Oct 27, 2011 9.223 9.298 9.134 9.251 15,048,296 +0.19(+2.04%)
Oct 26, 2011 9.125 9.125 8.939 9.065 13,888,911 +0.04(+0.44%)
Oct 25, 2011 9.148 9.156 9.006 9.026 12,267,674 -0.13(-1.46%)
Oct 24, 2011 9.097 9.188 9.093 9.160 8,571,821 +0.07(+0.74%)
Oct 21, 2011 9.038 9.093 9.002 9.093 12,672,612 +0.15(+1.63%)
Oct 20, 2011 8.963 9.034 8.809 8.947 9,592,634 +0.01(+0.09%)
Oct 19, 2011 8.912 9.097 8.904 8.939 9,451,451 -0.02(-0.18%)
Oct 18, 2011 8.798 8.991 8.762 8.955 11,020,893 +0.15(+1.70%)
Oct 17, 2011 8.900 8.955 8.794 8.806 10,513,624 -0.10(-1.11%)
Oct 14, 2011 8.959 8.959 8.750 8.904 12,578,663 +0.03(+0.36%)
Oct 13, 2011 8.841 9.034 8.762 8.873 17,416,924 -0.07(-0.75%)
Oct 12, 2011 8.991 9.077 8.912 8.939 17,448,986 -0.03(-0.31%)
Oct 11, 2011 9.006 9.026 8.884 8.967 11,666,682 -0.05(-0.52%)
Oct 10, 2011 8.987 9.026 8.932 9.014 13,544,629 +0.14(+1.60%)
Oct 07, 2011 9.026 9.089 8.861 8.873 14,044,210 -0.10(-1.10%)
Oct 06, 2011 8.758 8.971 8.711 8.971 15,472,944 +0.25(+2.89%)
Oct 05, 2011 8.664 8.727 8.581 8.719 16,252,201 +0.05(+0.59%)
Oct 04, 2011 8.475 8.687 8.404 8.668 22,292,534 +0.11(+1.24%)
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.