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

Kroger Co (NY: KR )

54.78 -0.31 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2011 9.224 9.276 9.129 9.177 14,645,934 -0.11(-1.15%)
Oct 28, 2011 9.299 9.363 9.242 9.284 10,211,420 -0.02(-0.17%)
Oct 27, 2011 9.272 9.347 9.183 9.299 14,969,255 +0.19(+2.04%)
Oct 26, 2011 9.173 9.173 8.987 9.113 13,815,960 +0.04(+0.44%)
Oct 25, 2011 9.196 9.204 9.054 9.074 12,203,238 -0.13(-1.46%)
Oct 24, 2011 9.145 9.236 9.141 9.208 8,526,797 +0.07(+0.74%)
Oct 21, 2011 9.086 9.141 9.050 9.141 12,606,049 +0.15(+1.63%)
Oct 20, 2011 9.010 9.082 8.856 8.995 9,542,249 +0.01(+0.09%)
Oct 19, 2011 8.959 9.145 8.951 8.987 9,401,807 -0.02(-0.18%)
Oct 18, 2011 8.844 9.038 8.809 9.002 10,963,006 +0.15(+1.70%)
Oct 17, 2011 8.947 9.002 8.840 8.852 10,458,402 -0.10(-1.11%)
Oct 14, 2011 9.006 9.006 8.797 8.951 12,512,594 +0.03(+0.36%)
Oct 13, 2011 8.888 9.082 8.809 8.919 17,325,442 -0.07(-0.75%)
Oct 12, 2011 9.038 9.125 8.959 8.987 17,357,334 -0.03(-0.31%)
Oct 11, 2011 9.054 9.074 8.931 9.014 11,605,403 -0.05(-0.52%)
Oct 10, 2011 9.034 9.074 8.979 9.062 13,473,486 +0.14(+1.60%)
Oct 07, 2011 9.074 9.137 8.907 8.919 13,970,443 -0.10(-1.10%)
Oct 06, 2011 8.805 9.018 8.757 9.018 15,391,673 +0.25(+2.89%)
Oct 05, 2011 8.710 8.773 8.626 8.765 16,166,836 +0.05(+0.59%)
Oct 04, 2011 8.520 8.733 8.448 8.713 22,175,442 +0.11(+1.24%)
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.