Indicators

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.28	10.33	10.12	10.19	11,853,926	-0.10(-0.96%)
Dec 28, 2007	10.26	10.44	10.21	10.29	10,814,296	+0.03(+0.30%)
Dec 27, 2007	10.20	10.35	10.19	10.26	9,342,473	-0.05(-0.52%)
Dec 26, 2007	10.44	10.44	10.19	10.32	9,059,366	-0.15(-1.46%)
Dec 24, 2007	10.29	10.48	10.24	10.47	4,977,216	+0.24(+2.35%)
Dec 21, 2007	10.19	10.26	10.04	10.23	24,051,550	+0.07(+0.71%)
Dec 20, 2007	9.930	10.17	9.930	10.15	21,793,450	+0.28(+2.82%)
Dec 19, 2007	9.968	9.987	9.819	9.876	14,935,163	-0.11(-1.11%)
Dec 18, 2007	9.872	10.06	9.846	9.987	20,372,428	+0.17(+1.71%)
Dec 17, 2007	10.16	10.17	9.777	9.819	21,236,962	-0.18(-1.83%)
Dec 14, 2007	9.922	10.11	9.922	10.00	19,534,760	+0.00(+0.00%)
Dec 13, 2007	9.865	10.04	9.766	10.00	19,310,266	+0.09(+0.92%)
Dec 12, 2007	10.31	10.31	9.735	9.911	27,404,530	-0.19(-1.89%)
Dec 11, 2007	10.55	10.55	9.930	10.10	43,799,692	-0.71(-6.60%)
Dec 10, 2007	10.93	11.03	10.70	10.81	14,791,885	-0.02(-0.18%)
Dec 07, 2007	10.86	10.95	10.81	10.83	13,096,398	+0.10(+0.92%)
Dec 06, 2007	10.78	10.88	10.62	10.73	13,215,491	-0.05(-0.42%)
Dec 05, 2007	10.88	10.96	10.69	10.78	14,097,534	-0.02(-0.14%)
Dec 04, 2007	10.94	11.09	10.80	10.80	14,292,916	-0.23(-2.08%)

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.