Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	9.579	9.936	9.533	9.836	19,377,446	+0.26(+2.68%)
Feb 27, 2007	9.564	9.859	9.506	9.579	18,554,522	-0.30(-3.03%)
Feb 26, 2007	9.859	9.921	9.859	9.879	10,046,869	+0.03(+0.31%)
Feb 23, 2007	10.04	10.04	9.832	9.848	11,391,659	-0.13(-1.27%)
Feb 22, 2007	10.12	10.19	9.913	9.974	14,431,816	-0.18(-1.78%)
Feb 21, 2007	10.20	10.24	10.06	10.15	6,765,606	+0.02(+0.15%)
Feb 20, 2007	10.17	10.20	10.02	10.14	8,177,638	-0.02(-0.15%)
Feb 16, 2007	10.01	10.19	10.01	10.15	8,771,176	+0.10(+1.03%)
Feb 15, 2007	10.01	10.07	9.948	10.05	10,306,504	+0.04(+0.42%)
Feb 14, 2007	9.909	10.04	9.909	10.01	10,523,733	+0.10(+1.05%)
Feb 13, 2007	9.882	9.925	9.821	9.905	7,381,087	-0.03(-0.31%)
Feb 12, 2007	9.917	9.997	9.852	9.936	7,725,960	+0.01(+0.08%)
Feb 09, 2007	9.955	10.07	9.840	9.928	12,068,090	-0.03(-0.27%)
Feb 08, 2007	9.974	10.05	9.898	9.955	13,854,700	-0.07(-0.73%)
Feb 07, 2007	9.829	10.06	9.813	10.03	13,294,527	+0.16(+1.63%)
Feb 06, 2007	9.963	10.00	9.825	9.867	12,528,166	-0.10(-0.96%)
Feb 05, 2007	9.879	10.01	9.848	9.963	18,479,970	+0.05(+0.46%)
Feb 02, 2007	9.867	9.959	9.848	9.917	12,188,257	+0.05(+0.51%)

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.