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, 2009 8.293 8.312 8.212 8.239 19,760,928 -0.07(-0.87%)
Aug 28, 2009 8.430 8.453 8.266 8.312 17,527,226 -0.08(-1.00%)
Aug 27, 2009 8.327 8.434 8.308 8.396 24,752,812 +0.04(+0.46%)
Aug 26, 2009 8.125 8.357 8.071 8.357 25,876,792 +0.23(+2.87%)
Aug 25, 2009 8.128 8.186 8.052 8.125 22,753,228 -0.00(-0.05%)
Aug 24, 2009 8.167 8.216 8.102 8.128 20,484,530 -0.03(-0.37%)
Aug 21, 2009 8.109 8.182 8.014 8.159 20,741,038 +0.09(+1.09%)
Aug 20, 2009 7.949 8.075 7.941 8.071 19,319,584 +0.08(+1.00%)
Aug 19, 2009 7.896 7.995 7.892 7.991 19,014,370 +0.05(+0.67%)
Aug 18, 2009 8.014 8.051 7.922 7.938 18,924,520 -0.04(-0.56%)
Aug 17, 2009 7.953 8.044 7.934 7.983 13,060,194 -0.05(-0.58%)
Aug 14, 2009 8.106 8.144 7.941 8.029 24,422,762 -0.10(-1.17%)
Aug 13, 2009 8.155 8.191 8.048 8.125 21,542,738 +0.01(+0.09%)
Aug 12, 2009 7.983 8.193 7.983 8.117 17,087,376 +0.12(+1.53%)
Aug 11, 2009 7.987 8.041 7.949 7.995 17,942,576 +0.01(+0.10%)
Aug 10, 2009 8.010 8.044 7.945 7.987 19,891,306 +0.01(+0.14%)
Aug 07, 2009 8.170 8.170 7.941 7.976 30,202,664 -0.16(-1.97%)
Aug 06, 2009 8.220 8.228 8.094 8.136 24,378,716 -0.07(-0.88%)
Aug 05, 2009 8.235 8.266 8.144 8.209 20,960,522 -0.01(-0.09%)
Aug 04, 2009 8.228 8.262 8.151 8.216 20,081,326 -0.01(-0.14%)
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.