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 (%)
Sep 28, 2007	10.97	11.06	10.86	10.94	9,898,548	-0.02(-0.21%)
Sep 27, 2007	10.83	10.99	10.77	10.96	7,663,073	+0.16(+1.49%)
Sep 26, 2007	10.88	10.97	10.75	10.80	12,238,812	+0.02(+0.14%)
Sep 25, 2007	10.84	10.89	10.63	10.79	12,959,816	-0.05(-0.50%)
Sep 24, 2007	10.95	11.08	10.83	10.84	9,731,722	-0.11(-0.98%)
Sep 21, 2007	11.09	11.09	10.90	10.95	11,769,195	-0.03(-0.28%)
Sep 20, 2007	11.13	11.13	10.86	10.98	11,139,321	-0.15(-1.31%)
Sep 19, 2007	11.14	11.24	10.96	11.13	13,887,527	-0.03(-0.31%)
Sep 18, 2007	10.37	11.32	10.78	11.16	27,069,874	+0.79(+7.66%)
Sep 17, 2007	10.37	10.45	10.27	10.37	13,814,147	-0.06(-0.55%)
Sep 14, 2007	10.24	10.49	10.16	10.42	16,168,880	+0.18(+1.76%)
Sep 13, 2007	10.23	10.37	10.15	10.24	9,565,156	+0.10(+0.98%)
Sep 12, 2007	10.20	10.36	10.09	10.14	10,969,087	-0.11(-1.09%)
Sep 11, 2007	9.913	10.32	9.863	10.25	15,039,673	+0.35(+3.52%)
Sep 10, 2007	9.783	10.00	9.706	9.905	9,827,126	+0.14(+1.45%)
Sep 07, 2007	9.813	10.05	9.740	9.763	10,724,079	-0.17(-1.74%)
Sep 06, 2007	9.856	10.02	9.806	9.936	12,483,317	+0.09(+0.90%)
Sep 05, 2007	10.07	10.19	9.771	9.848	11,627,549	-0.29(-2.84%)

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.