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

Kroger Co (NY: KR )

54.78 -0.31 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2008 9.694 9.821 9.652 9.744 21,045,088 +0.09(+0.95%)
Mar 28, 2008 9.564 9.737 9.499 9.652 15,046,362 +0.16(+1.66%)
Mar 27, 2008 9.706 9.737 9.476 9.495 22,803,238 -0.16(-1.67%)
Mar 26, 2008 9.733 9.813 9.614 9.656 11,478,135 -0.11(-1.10%)
Mar 25, 2008 9.683 9.848 9.656 9.763 13,384,454 +0.08(+0.83%)
Mar 24, 2008 9.771 9.802 9.645 9.683 13,298,601 -0.06(-0.63%)
Mar 21, 2008 9.633 9.763 9.564 9.744 17,062,128 -0.00(-0.01%)
Mar 20, 2008 9.633 9.763 9.564 9.745 17,062,128 +0.18(+1.89%)
Mar 19, 2008 9.683 9.737 9.434 9.564 20,038,204 -0.09(-0.95%)
Mar 18, 2008 9.556 9.679 9.422 9.656 15,362,845 +0.25(+2.61%)
Mar 17, 2008 9.261 9.480 9.226 9.410 14,444,110 +0.09(+0.99%)
Mar 14, 2008 9.641 9.691 9.315 9.318 19,155,136 -0.27(-2.84%)
Mar 13, 2008 9.503 9.606 9.307 9.591 22,644,862 -0.03(-0.28%)
Mar 12, 2008 9.752 9.909 9.610 9.618 21,965,196 -0.36(-3.58%)
Mar 11, 2008 9.836 9.974 9.552 9.974 23,285,348 +0.26(+2.69%)
Mar 10, 2008 9.798 9.886 9.575 9.714 19,762,730 -0.13(-1.33%)
Mar 07, 2008 9.579 10.03 9.499 9.844 27,251,640 +0.18(+1.91%)
Mar 06, 2008 9.598 9.702 9.560 9.660 14,412,155 +0.03(+0.28%)
Mar 05, 2008 9.645 9.779 9.554 9.633 17,728,734 +0.04(+0.40%)
Mar 04, 2008 9.430 9.717 9.430 9.595 16,442,002 +0.07(+0.72%)
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.