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

Kroger Co (NY: KR )

55.24 +0.46 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Oct 30, 2009 9.031 9.077 8.866 8.873 25,021,962 -0.15(-1.66%)
Oct 29, 2009 9.092 9.096 8.942 9.023 18,692,828 -0.01(-0.13%)
Oct 28, 2009 9.035 9.146 8.996 9.035 18,784,288 +0.02(+0.21%)
Oct 27, 2009 9.111 9.123 8.996 9.015 18,445,158 -0.10(-1.05%)
Oct 26, 2009 9.081 9.213 9.058 9.111 15,254,803 +0.02(+0.21%)
Oct 23, 2009 9.107 9.123 9.054 9.092 18,008,378 -0.09(-1.00%)
Oct 22, 2009 9.004 9.207 8.946 9.184 26,248,996 +0.16(+1.83%)
Oct 21, 2009 9.226 9.269 8.988 9.019 28,180,404 -0.25(-2.65%)
Oct 20, 2009 9.142 9.280 9.134 9.265 25,193,678 -0.05(-0.58%)
Oct 19, 2009 9.460 9.460 9.292 9.318 30,163,132 -0.15(-1.54%)
Oct 16, 2009 9.157 9.514 9.104 9.464 46,669,476 +0.29(+3.14%)
Oct 15, 2009 8.762 9.176 8.762 9.176 52,268,088 +0.41(+4.73%)
Oct 14, 2009 8.716 8.779 8.643 8.762 23,583,040 +0.10(+1.11%)
Oct 13, 2009 8.693 8.743 8.659 8.666 28,929,190 -0.05(-0.62%)
Oct 12, 2009 8.762 8.808 8.666 8.720 32,039,212 +0.16(+1.88%)
Oct 09, 2009 8.294 8.559 8.294 8.559 31,433,906 +0.25(+2.95%)
Oct 08, 2009 8.248 8.398 8.248 8.313 27,622,816 +0.04(+0.51%)
Oct 07, 2009 8.160 8.283 8.133 8.271 20,053,480 +0.10(+1.17%)
Oct 06, 2009 8.114 8.179 8.083 8.175 24,351,104 +0.07(+0.90%)
Oct 05, 2009 8.068 8.110 8.022 8.102 24,716,466 +0.05(+0.67%)
Oct 02, 2009 7.976 8.068 7.960 8.049 27,232,698 +0.02(+0.29%)
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.