Indicators

Kroger Co (NY: KR )

54.62 -0.42 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	9.147	9.182	9.068	9.111	7,248,702	-0.03(-0.30%)
Sep 28, 2006	9.123	9.194	9.072	9.139	8,075,362	+0.00(+0.04%)
Sep 27, 2006	9.068	9.147	8.982	9.135	7,467,113	+0.04(+0.48%)
Sep 26, 2006	9.072	9.155	9.013	9.092	7,667,492	+0.03(+0.35%)
Sep 25, 2006	9.025	9.108	8.915	9.060	8,421,772	+0.07(+0.74%)
Sep 22, 2006	8.800	9.037	8.789	8.993	9,559,287	+0.16(+1.83%)
Sep 21, 2006	8.899	8.938	8.714	8.832	11,634,952	-0.11(-1.19%)
Sep 20, 2006	8.741	8.946	8.741	8.938	12,791,006	+0.08(+0.89%)
Sep 19, 2006	8.938	8.989	8.820	8.859	9,020,624	-0.04(-0.40%)
Sep 18, 2006	8.859	8.922	8.769	8.895	8,715,611	+0.04(+0.40%)
Sep 15, 2006	9.135	9.139	8.698	8.859	15,080,511	-0.24(-2.68%)
Sep 14, 2006	9.037	9.119	8.982	9.104	9,321,320	+0.09(+0.96%)
Sep 13, 2006	8.919	9.048	8.781	9.017	10,450,962	+0.06(+0.66%)
Sep 12, 2006	9.391	9.391	8.903	8.958	20,984,970	-0.52(-5.52%)
Sep 11, 2006	9.450	9.509	9.367	9.482	8,600,818	+0.04(+0.38%)
Sep 08, 2006	9.300	9.474	9.210	9.446	8,123,108	+0.21(+2.26%)
Sep 07, 2006	9.297	9.352	9.190	9.237	6,352,963	-0.06(-0.59%)
Sep 06, 2006	9.245	9.352	9.226	9.293	7,097,592	+0.00(+0.00%)
Sep 05, 2006	9.348	9.450	9.293	9.293	10,605,627	-0.06(-0.67%)

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.