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

Kroger Co (NY: KR )

54.78 -0.31 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Dec 31, 2009 7.849 7.876 7.876 7.876 35,753,576 +0.02(+0.20%)
Dec 30, 2009 7.845 7.899 7.830 7.861 9,034,322 +0.02(+0.24%)
Dec 29, 2009 7.945 7.987 7.834 7.841 14,555,189 -0.11(-1.40%)
Dec 28, 2009 7.945 7.972 7.861 7.953 10,980,848 +0.03(+0.39%)
Dec 24, 2009 7.941 7.976 7.891 7.922 4,918,346 -0.00(-0.05%)
Dec 23, 2009 7.945 8.006 7.907 7.926 12,961,710 +0.02(+0.29%)
Dec 22, 2009 7.884 7.937 7.853 7.903 12,446,906 +0.09(+1.13%)
Dec 21, 2009 7.780 7.903 7.734 7.815 26,036,512 +0.09(+1.19%)
Dec 18, 2009 7.815 7.872 7.699 7.723 37,944,924 -0.08(-1.08%)
Dec 17, 2009 7.849 7.903 7.792 7.807 29,341,070 -0.06(-0.71%)
Dec 16, 2009 7.738 7.987 7.715 7.863 43,634,040 +0.13(+1.66%)
Dec 15, 2009 7.665 7.742 7.627 7.734 33,595,116 +0.09(+1.20%)
Dec 14, 2009 7.669 7.680 7.588 7.642 32,926,596 -0.04(-0.55%)
Dec 11, 2009 7.723 7.765 7.661 7.684 30,506,370 -0.01(-0.15%)
Dec 10, 2009 7.692 7.746 7.627 7.696 36,077,748 +0.01(+0.15%)
Dec 09, 2009 7.757 7.757 7.535 7.684 71,365,216 -0.04(-0.50%)
Dec 08, 2009 7.688 7.914 7.462 7.723 200,895,168 -1.04(-11.90%)
Dec 07, 2009 8.628 8.812 8.590 8.766 25,862,924 +0.13(+1.56%)
Dec 04, 2009 8.578 8.741 8.536 8.632 32,304,660 +0.10(+1.17%)
Dec 03, 2009 8.724 8.724 8.520 8.532 20,825,652 -0.18(-2.03%)
Dec 02, 2009 8.827 8.835 8.693 8.708 22,098,488 -0.07(-0.83%)
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.