Indicators

Kroger Co (NY: KR )

55.24 +0.46 (+0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.790	7.918	7.682	7.790	36,327,464	+0.11(+1.41%)
May 27, 2010	7.802	7.802	7.624	7.682	41,437,952	+0.01(+0.15%)
May 26, 2010	7.864	7.918	7.651	7.670	1,395	-0.15(-1.93%)
May 25, 2010	7.852	7.906	7.759	7.821	560,886	-0.18(-2.23%)
May 24, 2010	8.193	8.204	7.999	7.999	31,075,014	-0.23(-2.78%)
May 21, 2010	8.263	8.324	8.123	8.228	33,219,438	-0.10(-1.16%)
May 20, 2010	8.383	8.460	8.324	8.324	5,167	-0.38(-4.31%)
May 19, 2010	8.638	8.770	8.619	8.700	19,586,716	+0.03(+0.40%)
May 18, 2010	8.588	8.800	8.572	8.665	144,644	+0.12(+1.40%)
May 17, 2010	8.630	8.696	8.502	8.545	28,824,860	-0.06(-0.72%)
May 14, 2010	8.607	8.746	8.584	8.607	21,409,034	-0.11(-1.29%)
May 13, 2010	8.568	8.843	8.568	8.719	25,955,306	+0.17(+1.95%)
May 12, 2010	8.568	8.638	8.499	8.553	21,579,404	+0.01(+0.16%)
May 11, 2010	8.620	8.659	8.528	8.539	61,557	-0.02(-0.23%)
May 10, 2010	8.508	8.582	8.474	8.559	19,524,828	+0.25(+3.06%)
May 07, 2010	8.555	8.693	8.293	8.304	41,320,748	-0.24(-2.80%)
May 06, 2010	8.481	8.686	8.246	8.543	1,816	-0.19(-2.21%)
May 05, 2010	8.763	8.767	8.666	8.736	26,005,670	+0.03(+0.31%)
May 04, 2010	8.705	8.797	8.686	8.709	25,290,734	-0.05(-0.62%)

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.