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 (%)
Feb 27, 2009	7.941	8.091	7.807	7.930	0	-0.00(-0.05%)
Feb 26, 2009	8.359	8.359	7.795	7.934	32,442,138	-0.48(-5.66%)
Feb 25, 2009	8.183	8.547	8.183	8.409	23,558,972	+0.23(+2.81%)
Feb 24, 2009	8.106	8.202	7.980	8.179	20,506,794	+0.11(+1.38%)
Feb 23, 2009	8.551	8.563	8.056	8.068	25,018,528	-0.44(-5.14%)
Feb 20, 2009	8.352	8.586	8.256	8.505	0	+0.07(+0.82%)
Feb 19, 2009	8.313	8.551	8.313	8.436	22,896,202	+0.10(+1.24%)
Feb 18, 2009	8.072	8.394	8.003	8.332	29,050,230	+0.29(+3.58%)
Feb 17, 2009	8.056	8.156	7.811	8.045	27,542,384	-0.12(-1.46%)
Feb 13, 2009	8.133	8.325	8.091	8.164	18,041,790	-0.05(-0.56%)
Feb 12, 2009	8.194	8.233	7.934	8.210	27,604,324	-0.05(-0.60%)
Feb 11, 2009	8.244	8.348	8.141	8.260	21,094,294	+0.03(+0.42%)
Feb 10, 2009	8.605	8.789	7.945	8.225	51,084,276	-0.56(-6.42%)
Feb 09, 2009	8.770	8.825	8.632	8.789	13,450,726	+0.00(+0.00%)
Feb 06, 2009	8.490	8.824	8.421	8.789	20,574,916	+0.35(+4.14%)
Feb 05, 2009	8.490	8.593	8.294	8.440	23,332,598	-0.08(-0.90%)
Feb 04, 2009	8.670	8.720	8.497	8.517	15,759,423	-0.19(-2.16%)
Feb 03, 2009	8.543	8.762	8.448	8.705	18,572,000	+0.11(+1.29%)

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.