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

Kroger Co (NY: KR )

54.44 +0.06 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2012 8.960 9.020 8.940 8.952 10,768,069 +0.03(+0.36%)
Aug 30, 2012 8.896 8.950 8.851 8.920 8,688,074 +0.02(+0.23%)
Aug 29, 2012 8.944 8.984 8.896 8.900 11,044,151 +0.06(+0.68%)
Aug 27, 2012 8.759 8.888 8.731 8.839 9,305,837 +0.08(+0.87%)
Aug 24, 2012 8.699 8.775 8.667 8.763 11,283,054 +0.05(+0.55%)
Aug 23, 2012 8.791 8.807 8.711 8.715 8,797,581 -0.11(-1.23%)
Aug 22, 2012 8.847 8.888 8.779 8.823 9,662,670 -0.02(-0.23%)
Aug 21, 2012 8.884 8.956 8.843 8.843 11,375,847 -0.05(-0.54%)
Aug 20, 2012 8.880 8.908 8.831 8.892 8,194,721 +0.04(+0.45%)
Aug 17, 2012 8.916 8.916 8.831 8.851 11,404,563 -0.04(-0.45%)
Aug 16, 2012 8.855 8.928 8.819 8.892 10,173,559 +0.02(+0.18%)
Aug 15, 2012 8.888 8.924 8.819 8.876 15,695,816 -0.10(-1.16%)
Aug 14, 2012 9.032 9.032 8.940 8.980 11,928,658 -0.04(-0.40%)
Aug 13, 2012 9.024 9.036 8.920 9.016 10,196,158 +0.02(+0.25%)
Aug 10, 2012 8.990 9.054 8.894 8.994 12,369,377 -0.00(-0.04%)
Aug 09, 2012 9.082 9.082 8.974 8.998 10,422,582 -0.08(-0.88%)
Aug 08, 2012 8.978 9.098 8.950 9.078 11,096,648 +0.09(+1.02%)
Aug 07, 2012 9.014 9.030 8.974 8.986 8,825,852 +0.01(+0.09%)
Aug 06, 2012 8.902 9.002 8.898 8.978 12,189,379 +0.10(+1.17%)
Aug 03, 2012 8.834 8.922 8.794 8.874 10,389,768 +0.13(+1.46%)
Aug 02, 2012 8.838 8.866 8.710 8.746 14,546,039 -0.13(-1.44%)
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.