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 29, 2006	8.743	8.904	8.731	8.850	8,421,352	+0.09(+1.01%)
Dec 28, 2006	8.850	8.908	8.762	8.762	5,613,452	-0.13(-1.47%)
Dec 27, 2006	8.885	8.935	8.678	8.893	10,633,367	+0.11(+1.27%)
Dec 26, 2006	8.881	8.973	8.762	8.781	12,741,638	-0.12(-1.34%)
Dec 22, 2006	8.962	9.012	8.885	8.900	11,132,283	-0.02(-0.22%)
Dec 21, 2006	8.900	8.981	8.847	8.919	16,975,904	+0.08(+0.87%)
Dec 20, 2006	9.019	9.019	8.824	8.843	21,115,026	-0.11(-1.20%)
Dec 19, 2006	9.015	9.092	8.908	8.950	18,906,400	-0.10(-1.06%)
Dec 18, 2006	9.284	9.318	9.027	9.046	17,987,812	-0.27(-2.92%)
Dec 15, 2006	9.341	9.391	9.284	9.318	17,481,858	+0.04(+0.41%)
Dec 14, 2006	9.203	9.315	9.188	9.280	17,733,662	+0.11(+1.17%)
Dec 13, 2006	9.203	9.242	9.061	9.173	19,942,288	-0.03(-0.33%)
Dec 12, 2006	9.058	9.207	9.050	9.203	15,067,043	+0.11(+1.18%)
Dec 11, 2006	8.893	9.123	8.804	9.096	15,479,678	+0.25(+2.77%)
Dec 08, 2006	8.893	8.939	8.808	8.850	5,662,197	-0.01(-0.13%)
Dec 07, 2006	8.862	8.965	8.824	8.862	9,507,027	-0.03(-0.30%)
Dec 06, 2006	8.962	9.054	8.808	8.889	20,471,442	-0.12(-1.36%)
Dec 05, 2006	8.919	9.334	8.827	9.012	34,201,788	+0.45(+5.19%)
Dec 04, 2006	8.313	8.586	8.286	8.566	17,280,102	+0.26(+3.14%)

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.