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 (%)
May 29, 2009	8.674	8.747	8.543	8.747	15,139,386	+0.10(+1.20%)
May 28, 2009	8.459	8.662	8.382	8.643	15,867,506	+0.18(+2.08%)
May 27, 2009	8.666	8.701	8.455	8.467	12,230,379	-0.22(-2.52%)
May 26, 2009	8.524	8.685	8.355	8.685	16,895,532	+0.12(+1.39%)
May 22, 2009	8.582	8.613	8.486	8.566	13,439,692	+0.00(+0.04%)
May 21, 2009	8.474	8.609	8.363	8.563	14,904,413	+0.23(+2.72%)
May 20, 2009	8.325	8.536	8.325	8.336	14,106,550	+0.04(+0.46%)
May 19, 2009	8.367	8.425	8.256	8.298	11,433,676	-0.10(-1.19%)
May 18, 2009	8.425	8.444	8.194	8.398	13,388,492	+0.03(+0.41%)
May 15, 2009	8.497	8.597	8.363	8.363	25,102,208	-0.16(-1.85%)
May 14, 2009	8.214	8.662	8.164	8.520	24,342,562	+0.29(+3.54%)
May 13, 2009	8.217	8.402	8.098	8.229	18,419,882	-0.05(-0.65%)
May 12, 2009	8.325	8.382	8.252	8.283	11,612,378	-0.04(-0.46%)
May 11, 2009	8.240	8.363	8.179	8.321	13,996,246	-0.02(-0.18%)
May 08, 2009	8.367	8.409	8.183	8.336	23,866,372	+0.07(+0.79%)
May 07, 2009	8.467	8.505	8.252	8.271	22,952,460	-0.13(-1.55%)
May 06, 2009	8.632	8.697	8.294	8.402	18,970,716	-0.17(-1.97%)
May 05, 2009	8.643	8.697	8.517	8.570	20,446,620	-0.02(-0.18%)
May 04, 2009	8.402	8.593	8.367	8.586	13,129,061	+0.16(+1.87%)

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.