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

Kroger Co (NY: KR )

54.62 -0.42 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2009 8.212 8.212 8.117 8.192 34,068,880 -0.02(-0.19%)
Sep 29, 2009 8.160 8.248 8.045 8.208 41,992,684 +0.03(+0.34%)
Sep 28, 2009 8.180 8.228 8.144 8.180 22,813,006 +0.02(+0.19%)
Sep 25, 2009 8.121 8.208 8.105 8.164 26,358,472 +0.01(+0.15%)
Sep 24, 2009 8.160 8.208 8.132 8.152 28,461,918 -0.00(-0.05%)
Sep 23, 2009 8.164 8.244 8.129 8.156 31,930,446 +0.02(+0.24%)
Sep 22, 2009 8.089 8.152 7.990 8.136 31,541,962 +0.08(+0.94%)
Sep 21, 2009 8.204 8.212 8.025 8.061 46,903,804 -0.16(-1.98%)
Sep 18, 2009 8.271 8.327 8.176 8.224 38,232,864 -0.03(-0.34%)
Sep 17, 2009 8.295 8.331 8.192 8.252 57,727,296 +0.01(+0.08%)
Sep 16, 2009 8.208 8.450 8.172 8.245 65,409,988 +0.12(+1.53%)
Sep 15, 2009 8.097 8.244 8.013 8.121 111,424,864 -0.65(-7.46%)
Sep 14, 2009 8.633 8.823 8.617 8.775 23,556,700 +0.13(+1.52%)
Sep 11, 2009 8.724 8.771 8.644 8.644 16,405,634 -0.09(-1.00%)
Sep 10, 2009 8.752 8.768 8.625 8.732 15,282,392 -0.03(-0.32%)
Sep 09, 2009 8.688 8.815 8.672 8.760 13,558,675 +0.05(+0.55%)
Sep 08, 2009 8.752 8.775 8.672 8.712 16,740,010 -0.02(-0.18%)
Sep 04, 2009 8.609 8.736 8.593 8.728 14,318,312 +0.11(+1.24%)
Sep 03, 2009 8.561 8.625 8.545 8.621 12,804,544 +0.06(+0.74%)
Sep 02, 2009 8.557 8.609 8.446 8.557 20,606,874 +0.05(+0.56%)
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.