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

Kroger Co (NY: KR )

55.39 +0.56 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2011 9.413 9.466 9.316 9.365 14,352,004 -0.11(-1.15%)
Oct 28, 2011 9.490 9.555 9.431 9.474 10,006,487 -0.02(-0.17%)
Oct 27, 2011 9.462 9.538 9.371 9.490 14,668,837 +0.19(+2.04%)
Oct 26, 2011 9.361 9.361 9.171 9.300 13,538,686 +0.04(+0.44%)
Oct 25, 2011 9.385 9.393 9.239 9.260 11,958,331 -0.14(-1.46%)
Oct 24, 2011 9.332 9.425 9.328 9.397 8,355,672 +0.07(+0.74%)
Oct 21, 2011 9.272 9.328 9.235 9.328 12,353,058 +0.15(+1.63%)
Oct 20, 2011 9.195 9.268 9.037 9.179 9,350,745 +0.01(+0.09%)
Oct 19, 2011 9.142 9.332 9.134 9.171 9,213,122 -0.02(-0.18%)
Oct 18, 2011 9.025 9.223 8.989 9.187 10,742,989 +0.15(+1.70%)
Oct 17, 2011 9.130 9.187 9.021 9.033 10,248,511 -0.10(-1.11%)
Oct 14, 2011 9.191 9.191 8.977 9.134 12,261,478 +0.03(+0.36%)
Oct 13, 2011 9.070 9.268 8.989 9.102 16,977,736 -0.07(-0.75%)
Oct 12, 2011 9.223 9.312 9.142 9.171 17,008,990 -0.03(-0.31%)
Oct 11, 2011 9.239 9.260 9.114 9.199 11,372,493 -0.05(-0.52%)
Oct 10, 2011 9.219 9.260 9.163 9.247 13,203,086 +0.15(+1.60%)
Oct 07, 2011 9.260 9.324 9.090 9.102 13,690,069 -0.10(-1.10%)
Oct 06, 2011 8.985 9.203 8.936 9.203 15,082,777 +0.26(+2.89%)
Oct 05, 2011 8.888 8.953 8.803 8.944 15,842,383 +0.05(+0.59%)
Oct 04, 2011 8.694 8.912 8.621 8.892 21,730,402 +0.11(+1.24%)
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.