Indicators

Kroger Co (NY: KR )

55.63 -1.30 (-2.28%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.341	8.456	8.313	8.356	21,616,288	+0.04(+0.52%)
Jan 28, 2011	8.419	8.450	8.306	8.313	17,437,384	-0.09(-1.02%)
Jan 27, 2011	8.470	8.489	8.399	8.399	20,878,630	-0.04(-0.46%)
Jan 26, 2011	8.466	8.606	8.434	8.438	20,179,948	-0.02(-0.18%)
Jan 25, 2011	8.485	8.513	8.415	8.454	14,425,652	+0.00(+0.00%)
Jan 24, 2011	8.427	8.552	8.427	8.454	14,053,678	+0.04(+0.42%)
Jan 21, 2011	8.477	8.509	8.411	8.419	16,850,350	-0.01(-0.14%)
Jan 20, 2011	8.376	8.528	8.376	8.431	19,262,596	+0.03(+0.37%)
Jan 19, 2011	8.364	8.427	8.321	8.399	19,019,726	+0.03(+0.37%)
Jan 18, 2011	8.384	8.407	8.356	8.368	14,126,278	-0.00(-0.05%)
Jan 14, 2011	8.388	8.446	8.341	8.372	12,439,960	-0.03(-0.37%)
Jan 13, 2011	8.489	8.501	8.384	8.403	14,746,993	-0.09(-1.06%)
Jan 12, 2011	8.415	8.520	8.356	8.493	14,574,000	+0.12(+1.40%)
Jan 11, 2011	8.325	8.403	8.235	8.376	15,541,077	-0.03(-0.37%)
Jan 10, 2011	8.427	8.462	8.395	8.407	11,724,540	-0.03(-0.32%)
Jan 07, 2011	8.458	8.513	8.395	8.434	12,061,139	-0.09(-1.02%)
Jan 06, 2011	8.516	8.544	8.434	8.521	19,116,732	-0.03(-0.32%)
Jan 05, 2011	8.474	8.595	8.454	8.548	20,732,972	+0.07(+0.88%)
Jan 04, 2011	8.505	8.540	8.403	8.474	23,244,256	-0.12(-1.41%)

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.