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

Kroger Co (NY: KR )

55.90 +0.90 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2011 9.044 9.223 8.949 9.223 27,681,550 +0.33(+3.71%)
Nov 29, 2011 9.012 9.032 8.893 8.893 17,131,470 -0.13(-1.46%)
Nov 28, 2011 8.921 9.060 8.917 9.024 12,980,967 +0.21(+2.35%)
Nov 25, 2011 8.654 8.861 8.626 8.817 6,986,089 +0.14(+1.56%)
Nov 23, 2011 8.674 8.762 8.658 8.682 11,111,908 -0.02(-0.23%)
Nov 22, 2011 8.813 8.833 8.698 8.702 11,851,426 -0.10(-1.09%)
Nov 21, 2011 8.762 8.845 8.746 8.798 8,747,847 -0.09(-0.99%)
Nov 18, 2011 8.833 8.933 8.778 8.885 11,324,680 +0.09(+1.00%)
Nov 17, 2011 8.941 9.000 8.750 8.798 17,176,762 -0.15(-1.65%)
Nov 16, 2011 9.128 9.160 8.933 8.945 14,740,061 -0.25(-2.73%)
Nov 15, 2011 9.172 9.243 9.120 9.195 13,824,762 -0.01(-0.13%)
Nov 14, 2011 9.243 9.335 9.148 9.207 8,485,814 -0.12(-1.24%)
Nov 11, 2011 9.168 9.339 9.160 9.323 8,877,536 +0.20(+2.23%)
Nov 10, 2011 9.088 9.176 9.012 9.120 8,164,781 +0.11(+1.26%)
Nov 09, 2011 9.090 9.117 8.983 9.006 10,661,485 -0.20(-2.15%)
Nov 08, 2011 9.133 9.212 9.074 9.204 9,970,252 +0.07(+0.74%)
Nov 07, 2011 9.018 9.149 8.983 9.137 9,309,362 +0.11(+1.18%)
Nov 04, 2011 8.884 9.052 8.864 9.030 11,167,019 +0.07(+0.75%)
Nov 03, 2011 8.983 8.987 8.840 8.963 16,904,230 +0.00(+0.00%)
Nov 02, 2011 9.018 9.058 8.939 8.963 15,792,031 +0.06(+0.67%)
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.