Indicators

Kroger Co (NY: KR )

55.57 +0.31 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.420	8.524	8.364	8.418	256,555	+0.01(+0.12%)
Sep 29, 2010	8.485	8.489	8.368	8.407	14,872,481	-0.10(-1.14%)
Sep 28, 2010	8.543	8.551	8.392	8.504	326,314	-0.02(-0.18%)
Sep 27, 2010	8.555	8.578	8.508	8.520	13,224,131	-0.07(-0.77%)
Sep 24, 2010	8.555	8.664	8.532	8.586	11,222,503	+0.09(+1.01%)
Sep 23, 2010	8.500	8.551	8.326	8.500	15,476,041	+0.10(+1.16%)
Sep 22, 2010	8.399	8.454	8.337	8.403	13,062,399	+0.01(+0.09%)
Sep 21, 2010	8.500	8.500	8.372	8.396	71,063	-0.11(-1.28%)
Sep 20, 2010	8.469	8.512	8.353	8.504	17,234,194	+0.03(+0.41%)
Sep 17, 2010	8.469	8.605	8.399	8.469	21,472,424	+0.12(+1.40%)
Sep 15, 2010	8.236	8.384	8.228	8.353	12,331,704	+0.09(+1.08%)
Sep 14, 2010	8.403	8.524	8.263	8.263	267,700	+0.09(+1.05%)
Sep 13, 2010	8.318	8.318	8.135	8.178	15,423,201	-0.08(-0.99%)
Sep 10, 2010	8.162	8.310	8.162	8.259	18,322,620	+0.09(+1.14%)
Sep 09, 2010	8.147	8.221	8.104	8.166	6,357	+0.12(+1.50%)
Sep 08, 2010	8.042	8.112	7.995	8.046	122,856	+0.00(+0.00%)
Sep 07, 2010	8.038	8.100	8.005	8.046	12,490	+0.00(+0.05%)
Sep 03, 2010	7.945	8.042	7.890	8.042	11,407,295	+0.12(+1.52%)
Sep 02, 2010	7.797	7.929	7.797	7.921	95,824	+0.12(+1.60%)

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.