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

Kroger Co (NY: KR )

55.49 -0.42 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2009 7.937 7.937 7.845 7.918 35,247,232 -0.02(-0.19%)
Sep 29, 2009 7.887 7.972 7.776 7.934 43,445,100 +0.03(+0.34%)
Sep 28, 2009 7.907 7.953 7.872 7.907 23,602,046 +0.02(+0.19%)
Sep 25, 2009 7.849 7.934 7.834 7.891 27,270,142 +0.01(+0.15%)
Sep 24, 2009 7.887 7.934 7.861 7.880 29,446,340 -0.00(-0.05%)
Sep 23, 2009 7.891 7.968 7.857 7.884 33,034,834 +0.02(+0.24%)
Sep 22, 2009 7.818 7.880 7.723 7.864 32,632,916 +0.07(+0.94%)
Sep 21, 2009 7.930 7.937 7.757 7.792 48,526,080 -0.16(-1.98%)
Sep 18, 2009 7.995 8.049 7.903 7.949 39,555,236 -0.03(-0.34%)
Sep 17, 2009 8.018 8.052 7.918 7.976 59,723,928 +0.01(+0.08%)
Sep 16, 2009 7.934 8.168 7.899 7.969 67,672,344 +0.12(+1.53%)
Sep 15, 2009 7.826 7.968 7.746 7.849 115,278,752 -0.63(-7.46%)
Sep 14, 2009 8.344 8.528 8.329 8.482 24,371,464 +0.13(+1.52%)
Sep 11, 2009 8.432 8.478 8.355 8.355 16,973,062 -0.08(-1.00%)
Sep 10, 2009 8.459 8.474 8.336 8.440 15,810,970 -0.03(-0.32%)
Sep 09, 2009 8.398 8.520 8.382 8.467 14,027,634 +0.05(+0.55%)
Sep 08, 2009 8.459 8.482 8.382 8.421 17,319,002 -0.02(-0.18%)
Sep 04, 2009 8.321 8.444 8.306 8.436 14,813,544 +0.10(+1.24%)
Sep 03, 2009 8.275 8.336 8.260 8.332 13,247,419 +0.06(+0.74%)
Sep 02, 2009 8.271 8.321 8.164 8.271 21,319,612 +0.05(+0.56%)
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.