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

Kroger Co (NY: KR )

54.77 -0.61 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2009 8.183 8.248 8.141 8.202 15,493,011 +0.03(+0.42%)
Jul 30, 2009 8.106 8.227 8.056 8.168 25,493,108 +0.09(+1.09%)
Jul 29, 2009 8.118 8.171 8.056 8.079 28,452,088 -0.00(-0.05%)
Jul 28, 2009 8.118 8.210 8.079 8.083 18,846,086 -0.05(-0.66%)
Jul 27, 2009 8.210 8.217 8.091 8.137 16,632,362 -0.06(-0.70%)
Jul 24, 2009 8.068 8.217 8.026 8.194 25,545,836 +0.15(+1.81%)
Jul 23, 2009 8.068 8.137 7.868 8.049 45,350,492 -0.16(-1.96%)
Jul 22, 2009 8.256 8.317 8.194 8.210 18,754,036 -0.05(-0.56%)
Jul 21, 2009 8.306 8.375 8.210 8.256 19,720,312 +0.00(+0.05%)
Jul 20, 2009 8.355 8.355 8.214 8.252 21,580,492 -0.06(-0.69%)
Jul 17, 2009 8.413 8.459 8.279 8.309 16,555,815 -0.12(-1.46%)
Jul 16, 2009 8.394 8.467 8.352 8.432 15,926,941 +0.03(+0.37%)
Jul 15, 2009 8.375 8.451 8.325 8.402 15,263,001 +0.08(+1.01%)
Jul 14, 2009 8.352 8.359 8.240 8.317 15,527,224 +0.02(+0.18%)
Jul 13, 2009 8.279 8.367 8.271 8.302 17,722,600 -0.01(-0.09%)
Jul 10, 2009 8.202 8.344 8.156 8.309 13,438,973 +0.09(+1.07%)
Jul 09, 2009 8.355 8.371 8.198 8.221 16,683,862 -0.16(-1.88%)
Jul 08, 2009 8.221 8.390 8.191 8.379 25,320,592 +0.20(+2.44%)
Jul 07, 2009 8.359 8.371 8.160 8.179 15,757,100 -0.10(-1.25%)
Jul 06, 2009 8.114 8.302 8.098 8.283 14,999,850 +0.13(+1.55%)
Jul 02, 2009 8.463 8.509 8.156 8.156 22,928,776 -0.37(-4.36%)
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.