Indicators

Kroger Co (NY: KR )

55.45 -0.12 (-0.22%)

Streaming Delayed Price Updated: 9:52 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.263	8.344	8.056	8.141	16,270,937	-0.09(-1.07%)
Mar 30, 2009	8.344	8.436	8.102	8.229	14,003,375	-0.29(-3.42%)
Mar 26, 2009	8.386	8.524	8.283	8.520	18,715,166	+0.19(+2.26%)
Mar 25, 2009	8.145	8.344	8.049	8.332	21,588,822	+0.23(+2.89%)
Mar 24, 2009	7.999	8.244	7.968	8.098	20,392,910	+0.01(+0.14%)
Mar 23, 2009	7.947	8.091	7.899	8.087	23,258,982	+0.14(+1.79%)
Mar 20, 2009	8.072	8.087	7.899	7.945	19,052,840	-0.08(-1.00%)
Mar 19, 2009	8.248	8.248	7.945	8.026	13,604,647	-0.13(-1.65%)
Mar 18, 2009	8.095	8.237	7.972	8.160	17,255,776	-0.05(-0.61%)
Mar 17, 2009	8.095	8.214	7.891	8.210	15,886,766	+0.10(+1.28%)
Mar 16, 2009	8.229	8.344	8.083	8.106	12,617,852	-0.05(-0.66%)
Mar 13, 2009	8.202	8.223	8.068	8.160	0	-0.01(-0.14%)
Mar 12, 2009	7.991	8.229	7.895	8.171	19,634,482	+0.18(+2.31%)
Mar 11, 2009	8.286	8.379	7.830	7.987	23,665,636	-0.21(-2.62%)
Mar 10, 2009	7.861	8.344	7.696	8.202	34,159,032	+0.74(+9.87%)
Mar 09, 2009	7.569	7.703	7.439	7.465	24,990,720	-0.15(-1.96%)
Mar 06, 2009	7.795	7.853	7.477	7.615	0	-0.11(-1.44%)
Mar 05, 2009	7.784	7.949	7.653	7.726	20,939,364	-0.17(-2.14%)
Mar 04, 2009	7.853	8.056	7.734	7.895	18,039,136	+0.10(+1.28%)

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.