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 (%)
Jul 29, 2011	9.728	9.905	9.712	9.799	15,346,770	+0.01(+0.12%)
Jul 28, 2011	9.850	9.929	9.775	9.787	12,421,679	-0.06(-0.56%)
Jul 27, 2011	9.783	9.873	9.743	9.842	16,717,266	+0.02(+0.20%)
Jul 26, 2011	9.799	9.913	9.791	9.822	10,664,381	+0.04(+0.44%)
Jul 25, 2011	9.822	9.893	9.775	9.779	16,529,876	-0.19(-1.94%)
Jul 22, 2011	9.996	10.000	9.933	9.972	21,244,984	+0.06(+0.64%)
Jul 21, 2011	10.07	10.13	9.877	9.909	31,701,394	-0.24(-2.37%)
Jul 20, 2011	10.18	10.18	10.03	10.15	14,833,651	-0.03(-0.27%)
Jul 19, 2011	10.01	10.18	9.988	10.18	14,558,044	+0.17(+1.65%)
Jul 18, 2011	10.04	10.05	9.909	10.01	13,409,241	-0.03(-0.27%)
Jul 15, 2011	9.988	10.05	9.917	10.04	13,855,698	+0.05(+0.51%)
Jul 14, 2011	9.948	10.05	9.913	9.988	12,398,726	+0.04(+0.36%)
Jul 13, 2011	10.02	10.07	9.940	9.952	15,573,797	+0.05(+0.52%)
Jul 12, 2011	9.842	10.01	9.842	9.901	13,773,138	+0.06(+0.60%)
Jul 11, 2011	9.838	9.929	9.810	9.842	11,801,207	-0.13(-1.34%)
Jul 08, 2011	9.948	10.02	9.889	9.976	10,088,964	-0.06(-0.55%)
Jul 07, 2011	9.956	10.09	9.936	10.03	13,068,087	+0.13(+1.31%)
Jul 06, 2011	9.850	9.952	9.791	9.901	12,012,483	+0.04(+0.36%)
Jul 05, 2011	9.862	9.921	9.775	9.866	14,259,376	-0.02(-0.16%)

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.