Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kroger Co (NY: KR )

54.77 -0.61 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Nov 30, 2010 8.969 9.219 8.958 9.196 30,120,172 +0.18(+2.04%)
Nov 29, 2010 8.966 9.036 8.887 9.012 19,052,582 +0.00(+0.04%)
Nov 26, 2010 8.954 9.067 8.927 9.008 7,823,098 +0.02(+0.22%)
Nov 24, 2010 9.008 8.989 8.989 8.989 13,763,304 +0.00(+0.04%)
Nov 23, 2010 8.993 9.040 8.954 8.985 20,118,234 -0.05(-0.52%)
Nov 22, 2010 8.868 9.040 8.868 9.032 13,758,380 +0.12(+1.31%)
Nov 19, 2010 8.802 8.950 8.802 8.915 10,925,284 +0.03(+0.31%)
Nov 18, 2010 8.942 8.973 8.868 8.887 12,666,386 -0.02(-0.22%)
Nov 17, 2010 8.766 8.954 8.751 8.907 14,880,480 +0.14(+1.65%)
Nov 16, 2010 8.845 8.930 8.751 8.762 13,339,373 -0.21(-2.39%)
Nov 15, 2010 8.993 9.044 8.923 8.977 10,366,959 +0.00(+0.00%)
Nov 12, 2010 8.825 8.993 8.782 8.977 17,027,168 +0.13(+1.50%)
Nov 11, 2010 8.794 8.845 8.747 8.845 7,981,442 -0.00(-0.04%)
Nov 10, 2010 8.825 8.934 8.802 8.848 12,298,618 +0.02(+0.20%)
Nov 09, 2010 8.862 8.928 8.765 8.831 15,040,169 +0.00(+0.04%)
Nov 08, 2010 8.936 8.967 8.808 8.827 13,188,476 -0.16(-1.73%)
Nov 05, 2010 9.033 9.037 8.881 8.982 12,266,393 -0.04(-0.43%)
Nov 04, 2010 8.963 9.122 8.940 9.021 18,642,484 +0.18(+2.02%)
Nov 03, 2010 8.788 8.870 8.738 8.842 13,572,443 +0.08(+0.93%)
Nov 02, 2010 8.633 8.800 8.578 8.761 16,941,854 +0.21(+2.41%)
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.