Indicators

Kroger Co (NY: KR )

55.49 -0.42 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.34	10.38	10.17	10.25	11,791,663	-0.10(-0.96%)
Dec 28, 2007	10.32	10.50	10.26	10.35	10,757,494	+0.03(+0.30%)
Dec 27, 2007	10.25	10.40	10.24	10.32	9,293,401	-0.05(-0.52%)
Dec 26, 2007	10.49	10.49	10.25	10.37	9,011,782	-0.15(-1.46%)
Dec 24, 2007	10.34	10.54	10.30	10.52	4,951,073	+0.24(+2.35%)
Dec 21, 2007	10.24	10.31	10.09	10.28	23,925,218	+0.07(+0.71%)
Dec 20, 2007	9.982	10.23	9.982	10.21	21,678,980	+0.28(+2.82%)
Dec 19, 2007	10.02	10.04	9.871	9.928	14,856,716	-0.11(-1.11%)
Dec 18, 2007	9.925	10.12	9.898	10.04	20,265,420	+0.17(+1.71%)
Dec 17, 2007	10.21	10.23	9.829	9.871	21,125,416	-0.18(-1.83%)
Dec 14, 2007	9.974	10.16	9.974	10.05	19,432,152	+0.00(+0.00%)
Dec 13, 2007	9.917	10.09	9.817	10.05	19,208,840	+0.09(+0.92%)
Dec 12, 2007	10.36	10.36	9.786	9.963	27,260,588	-0.19(-1.89%)
Dec 11, 2007	10.61	10.61	9.982	10.15	43,569,636	-0.72(-6.60%)
Dec 10, 2007	10.99	11.09	10.76	10.87	14,714,191	-0.02(-0.18%)
Dec 07, 2007	10.92	11.01	10.87	10.89	13,027,609	+0.10(+0.92%)
Dec 06, 2007	10.83	10.93	10.68	10.79	13,146,077	-0.05(-0.42%)
Dec 05, 2007	10.93	11.02	10.75	10.84	14,023,487	-0.02(-0.14%)
Dec 04, 2007	10.99	11.15	10.85	10.85	14,217,842	-0.23(-2.08%)

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.