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

Kroger Co (NY: KR )

54.91 -0.47 (-0.85%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 1, 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 (%)
Apr 30, 2010 8.697 8.732 8.559 8.566 27,642,224 -0.10(-1.20%)
Apr 29, 2010 8.928 8.959 8.655 8.670 29,677,092 -0.23(-2.56%)
Apr 28, 2010 8.863 8.936 8.828 8.898 12,974,632 +0.07(+0.79%)
Apr 27, 2010 9.040 9.067 8.824 8.828 21,436,470 -0.26(-2.88%)
Apr 26, 2010 9.113 9.152 9.025 9.090 16,097,259 -0.04(-0.46%)
Apr 23, 2010 9.133 9.144 9.036 9.133 15,780,470 +0.01(+0.08%)
Apr 22, 2010 9.029 9.150 8.928 9.125 20,493,132 +0.07(+0.77%)
Apr 21, 2010 9.056 9.079 9.002 9.056 88,969 +0.03(+0.38%)
Apr 20, 2010 9.056 9.113 8.980 9.021 22,174 -0.03(-0.38%)
Apr 19, 2010 9.098 9.137 8.971 9.056 19,270,648 -0.05(-0.59%)
Apr 16, 2010 8.963 9.156 8.963 9.110 42,578,468 +0.09(+1.03%)
Apr 15, 2010 8.882 9.032 8.832 9.017 26,199,562 +0.10(+1.12%)
Apr 14, 2010 8.701 8.921 8.693 8.917 23,888,680 +0.18(+2.07%)
Apr 13, 2010 8.647 8.755 8.639 8.736 14,386,977 +0.05(+0.62%)
Apr 12, 2010 8.709 8.732 8.616 8.682 18,084,504 -0.00(-0.04%)
Apr 09, 2010 8.601 8.686 8.555 8.686 14,651,961 +0.06(+0.71%)
Apr 08, 2010 8.535 8.655 8.470 8.624 21,552,802 +0.05(+0.58%)
Apr 07, 2010 8.458 8.624 8.454 8.574 24,309,916 +0.12(+1.41%)
Apr 06, 2010 8.454 8.474 8.424 8.454 14,316,137 +0.01(+0.09%)
Apr 05, 2010 8.435 8.497 8.393 8.447 14,004,839 +0.02(+0.18%)
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.