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

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
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 (%)
Feb 29, 2008 9.568 9.583 9.276 9.303 15,738,424 -0.35(-3.66%)
Feb 28, 2008 9.717 9.756 9.572 9.656 15,854,991 -0.11(-1.14%)
Feb 27, 2008 9.875 9.951 9.721 9.767 12,832,037 -0.18(-1.85%)
Feb 26, 2008 9.871 9.971 9.809 9.951 14,865,835 +0.05(+0.54%)
Feb 25, 2008 9.875 9.925 9.714 9.898 10,636,427 +0.02(+0.23%)
Feb 22, 2008 9.798 9.890 9.698 9.875 12,592,557 +0.16(+1.70%)
Feb 21, 2008 10.11 10.16 9.691 9.710 27,616,818 -0.38(-3.76%)
Feb 20, 2008 10.06 10.16 9.928 10.09 16,647,899 -0.02(-0.19%)
Feb 19, 2008 10.40 10.40 10.07 10.11 15,766,046 -0.20(-1.94%)
Feb 18, 2008 10.06 10.34 9.936 10.31 0 +0.00(+0.00%)
Feb 15, 2008 10.06 10.34 9.936 10.31 16,521,242 +0.23(+2.25%)
Feb 14, 2008 10.18 10.23 9.971 10.08 17,714,372 -0.07(-0.68%)
Feb 13, 2008 9.967 10.20 9.936 10.15 12,308,856 +0.26(+2.64%)
Feb 12, 2008 9.994 10.04 9.825 9.890 19,117,892 -0.07(-0.73%)
Feb 11, 2008 9.844 9.990 9.786 9.963 13,834,891 +0.10(+0.97%)
Feb 08, 2008 9.660 9.909 9.648 9.867 19,929,782 +0.14(+1.46%)
Feb 07, 2008 9.687 9.882 9.591 9.725 14,888,690 +0.00(+0.04%)
Feb 06, 2008 9.706 10.06 9.683 9.721 15,860,418 -0.00(-0.04%)
Feb 05, 2008 9.813 9.986 9.702 9.725 12,083,851 -0.25(-2.50%)
Feb 04, 2008 9.967 10.02 9.806 9.974 12,136,839 +0.01(+0.08%)
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.