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

Kroger Co (NY: KR )

55.31 +0.07 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 30, 2009 8.517 8.555 8.375 8.459 19,176,080 -0.07(-0.81%)
Jun 29, 2009 8.540 8.624 8.459 8.528 11,832,516 -0.06(-0.67%)
Jun 26, 2009 8.563 8.616 8.471 8.586 24,938,632 +0.02(+0.18%)
Jun 25, 2009 8.436 8.586 8.409 8.570 23,711,164 +0.19(+2.24%)
Jun 24, 2009 8.294 8.459 8.121 8.382 37,320,212 +0.03(+0.41%)
Jun 23, 2009 8.497 8.497 8.106 8.348 42,005,204 -0.01(-0.09%)
Jun 22, 2009 8.214 8.471 8.214 8.355 23,797,442 +0.12(+1.49%)
Jun 19, 2009 8.367 8.394 8.214 8.233 22,382,088 +0.02(+0.19%)
Jun 18, 2009 8.133 8.298 8.106 8.217 17,271,646 +0.07(+0.89%)
Jun 17, 2009 8.191 8.256 8.095 8.145 16,567,611 -0.05(-0.61%)
Jun 16, 2009 8.202 8.290 8.095 8.194 14,205,332 +0.03(+0.33%)
Jun 15, 2009 8.275 8.375 8.127 8.168 14,645,246 -0.16(-1.98%)
Jun 12, 2009 8.382 8.401 8.244 8.332 16,742,133 -0.05(-0.59%)
Jun 11, 2009 8.459 8.536 8.359 8.382 18,388,482 -0.03(-0.41%)
Jun 10, 2009 8.616 8.616 8.352 8.417 16,946,246 -0.15(-1.75%)
Jun 09, 2009 8.613 8.678 8.520 8.566 13,696,918 -0.04(-0.49%)
Jun 08, 2009 8.620 8.659 8.540 8.609 15,188,576 -0.20(-2.22%)
Jun 05, 2009 8.877 8.919 8.705 8.804 11,904,648 -0.02(-0.17%)
Jun 04, 2009 8.716 8.854 8.574 8.820 13,010,161 +0.10(+1.10%)
Jun 03, 2009 8.804 8.877 8.647 8.724 19,634,410 -0.12(-1.34%)
Jun 02, 2009 8.896 9.038 8.835 8.843 17,588,454 -0.13(-1.50%)
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.