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 (%)
Feb 28, 2011	8.937	9.054	8.894	8.984	27,886,336	+0.02(+0.17%)
Feb 25, 2011	9.047	9.047	8.941	8.968	18,026,266	-0.04(-0.48%)
Feb 24, 2011	9.043	9.204	8.984	9.011	23,174,278	-0.05(-0.61%)
Feb 23, 2011	9.098	9.129	8.992	9.066	17,479,670	-0.04(-0.39%)
Feb 22, 2011	9.000	9.196	8.972	9.102	26,423,086	+0.04(+0.43%)
Feb 18, 2011	9.054	9.066	8.992	9.062	13,890,830	+0.00(+0.04%)
Feb 17, 2011	9.027	9.102	8.968	9.058	26,563,958	-0.05(-0.56%)
Feb 16, 2011	8.874	9.109	8.850	9.109	23,753,756	+0.24(+2.70%)
Feb 15, 2011	8.807	8.870	8.674	8.870	21,289,882	+0.07(+0.80%)
Feb 14, 2011	8.807	8.886	8.760	8.799	15,227,333	-0.06(-0.71%)
Feb 11, 2011	8.776	8.870	8.725	8.862	14,323,433	+0.04(+0.47%)
Feb 10, 2011	8.821	8.911	8.766	8.821	11,161,753	-0.02(-0.22%)
Feb 09, 2011	8.700	8.841	8.669	8.841	12,196,760	+0.14(+1.62%)
Feb 08, 2011	8.716	8.778	8.669	8.700	13,511,284	-0.02(-0.22%)
Feb 07, 2011	8.759	8.786	8.684	8.720	21,760,392	+0.00(+0.00%)
Feb 04, 2011	8.595	8.759	8.595	8.720	17,225,846	+0.19(+2.20%)
Feb 03, 2011	8.431	8.595	8.431	8.532	16,852,244	+0.08(+0.97%)
Feb 02, 2011	8.431	8.513	8.427	8.450	13,464,432	-0.02(-0.23%)

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.