Indicators

Kroger Co (NY: KR )

56.57 +1.00 (+1.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	9.706	9.871	9.668	9.821	15,455,194	+0.02(+0.16%)
Jan 30, 2007	9.595	9.852	9.591	9.806	25,492,950	+0.20(+2.12%)
Jan 29, 2007	9.533	9.648	9.491	9.602	31,937,676	+0.20(+2.12%)
Jan 26, 2007	9.238	9.464	9.211	9.403	13,869,297	+0.17(+1.83%)
Jan 25, 2007	9.303	9.368	9.157	9.234	10,758,760	-0.11(-1.19%)
Jan 24, 2007	9.307	9.430	9.269	9.345	7,552,037	+0.01(+0.12%)
Jan 23, 2007	9.299	9.368	9.211	9.334	8,690,891	+0.01(+0.12%)
Jan 22, 2007	9.284	9.387	9.242	9.322	11,707,327	+0.07(+0.75%)
Jan 19, 2007	9.184	9.265	9.130	9.253	13,204,857	+0.12(+1.34%)
Jan 18, 2007	9.146	9.176	9.088	9.130	11,331,185	+0.03(+0.34%)
Jan 17, 2007	9.111	9.130	9.038	9.100	8,075,978	-0.01(-0.13%)
Jan 16, 2007	9.004	9.146	8.954	9.111	9,435,355	+0.07(+0.72%)
Jan 12, 2007	9.138	9.157	9.015	9.046	10,785,609	-0.07(-0.80%)
Jan 11, 2007	9.107	9.153	9.042	9.119	10,325,272	+0.03(+0.30%)
Jan 10, 2007	9.027	9.111	9.004	9.092	9,101,702	+0.02(+0.21%)
Jan 09, 2007	9.161	9.165	9.004	9.073	13,308,603	-0.00(-0.04%)
Jan 08, 2007	9.015	9.111	8.988	9.077	15,649,912	+0.02(+0.25%)
Jan 05, 2007	9.000	9.096	8.939	9.054	17,010,852	+0.00(+0.04%)
Jan 04, 2007	8.824	9.058	8.808	9.050	16,054,206	+0.16(+1.81%)

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.