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 (%)
Dec 30, 2011	9.729	9.729	9.637	9.637	4,493,054	-0.09(-0.94%)
Dec 29, 2011	9.729	9.749	9.693	9.729	4,285,818	+0.05(+0.49%)
Dec 28, 2011	9.709	9.745	9.669	9.681	5,791,671	-0.06(-0.57%)
Dec 27, 2011	9.701	9.776	9.669	9.737	4,064,717	-0.00(-0.04%)
Dec 23, 2011	9.661	9.749	9.629	9.741	5,298,594	+0.00(+0.00%)
Dec 21, 2011	9.550	9.800	9.550	9.741	15,866,942	+0.20(+2.08%)
Dec 20, 2011	9.462	9.558	9.458	9.542	11,045,086	+0.19(+2.04%)
Dec 19, 2011	9.498	9.558	9.331	9.351	8,355,390	-0.08(-0.89%)
Dec 16, 2011	9.546	9.566	9.406	9.434	17,292,244	-0.04(-0.42%)
Dec 15, 2011	9.422	9.518	9.418	9.474	13,112,898	+0.10(+1.10%)
Dec 14, 2011	9.466	9.534	9.367	9.371	11,703,539	-0.10(-1.09%)
Dec 13, 2011	9.518	9.617	9.448	9.474	15,398,635	-0.04(-0.46%)
Dec 12, 2011	9.470	9.538	9.418	9.518	11,768,083	-0.01(-0.08%)
Dec 09, 2011	9.386	9.577	9.371	9.526	11,879,297	+0.17(+1.79%)
Dec 08, 2011	9.410	9.438	9.335	9.359	9,477,896	-0.07(-0.72%)
Dec 07, 2011	9.382	9.470	9.378	9.426	10,511,479	-0.01(-0.13%)
Dec 06, 2011	9.434	9.494	9.414	9.438	10,294,162	+0.02(+0.17%)
Dec 05, 2011	9.375	9.498	9.355	9.422	9,595,016	+0.13(+1.37%)
Dec 02, 2011	9.311	9.355	9.259	9.295	13,273,931	-0.00(-0.04%)

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.