Indicators

Kroger Co (NY: KR )

54.38 -0.90 (-1.63%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.376	8.479	8.320	8.373	257,910	+0.01(+0.12%)
Sep 29, 2010	8.440	8.444	8.324	8.363	14,951,029	-0.10(-1.14%)
Sep 28, 2010	8.498	8.506	8.348	8.460	328,037	-0.02(-0.18%)
Sep 27, 2010	8.510	8.533	8.464	8.475	13,293,973	-0.07(-0.77%)
Sep 24, 2010	8.510	8.618	8.487	8.541	11,281,774	+0.09(+1.01%)
Sep 23, 2010	8.456	8.506	8.282	8.456	15,557,776	+0.10(+1.16%)
Sep 22, 2010	8.355	8.409	8.293	8.359	13,131,387	+0.01(+0.09%)
Sep 21, 2010	8.456	8.456	8.328	8.351	71,438	-0.11(-1.28%)
Sep 20, 2010	8.425	8.467	8.309	8.460	17,325,214	+0.03(+0.41%)
Sep 17, 2010	8.425	8.560	8.355	8.425	21,585,828	+0.12(+1.40%)
Sep 15, 2010	8.193	8.340	8.185	8.309	12,396,833	+0.09(+1.08%)
Sep 14, 2010	8.359	8.479	8.220	8.220	269,114	+0.09(+1.05%)
Sep 13, 2010	8.274	8.274	8.092	8.135	15,504,657	-0.08(-0.99%)
Sep 10, 2010	8.119	8.266	8.119	8.216	18,419,388	+0.09(+1.14%)
Sep 09, 2010	8.104	8.177	8.061	8.123	6,390	+0.12(+1.50%)
Sep 08, 2010	8.000	8.069	7.953	8.003	123,505	+0.00(+0.00%)
Sep 07, 2010	7.996	8.058	7.963	8.003	12,556	+0.00(+0.05%)
Sep 03, 2010	7.903	8.000	7.849	8.000	11,467,541	+0.12(+1.52%)
Sep 02, 2010	7.756	7.887	7.756	7.880	96,330	+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.