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

Kroger Co (NY: KR )

55.91 -0.24 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 31, 2012 8.961 8.993 8.829 8.845 16,402,949 -0.14(-1.52%)
May 30, 2012 9.009 9.062 8.921 8.981 16,854,974 -0.08(-0.89%)
May 29, 2012 9.034 9.086 9.001 9.062 10,099,906 +0.06(+0.62%)
May 25, 2012 8.889 9.030 8.889 9.005 8,329,794 +0.10(+1.17%)
May 24, 2012 8.905 8.961 8.837 8.901 12,322,650 -0.00(-0.05%)
May 23, 2012 8.925 8.965 8.784 8.905 14,065,408 -0.06(-0.72%)
May 22, 2012 8.905 8.989 8.861 8.969 12,301,383 +0.09(+1.04%)
May 21, 2012 8.817 8.901 8.780 8.877 8,827,579 +0.11(+1.28%)
May 18, 2012 8.800 8.867 8.744 8.764 12,677,605 -0.05(-0.55%)
May 17, 2012 8.921 8.937 8.813 8.813 9,432,562 -0.12(-1.31%)
May 16, 2012 8.941 9.062 8.913 8.929 11,359,181 +0.02(+0.27%)
May 15, 2012 9.009 9.042 8.889 8.905 12,641,086 -0.14(-1.60%)
May 14, 2012 9.110 9.130 9.001 9.050 13,304,421 -0.18(-1.96%)
May 11, 2012 9.182 9.303 9.122 9.230 11,080,854 +0.00(+0.02%)
May 10, 2012 9.152 9.248 9.132 9.228 10,627,100 +0.11(+1.23%)
May 09, 2012 9.108 9.216 9.045 9.116 9,643,198 -0.04(-0.48%)
May 08, 2012 9.172 9.200 9.112 9.160 9,259,033 -0.04(-0.43%)
May 07, 2012 9.240 9.260 9.184 9.200 8,546,968 -0.04(-0.48%)
May 04, 2012 9.288 9.324 9.224 9.244 8,624,500 -0.05(-0.56%)
May 03, 2012 9.344 9.392 9.272 9.296 8,713,715 -0.04(-0.39%)
May 02, 2012 9.308 9.356 9.288 9.332 7,108,175 -0.03(-0.34%)
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.