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

Kroger Co (NY: KR )

55.49 -0.42 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 10.01 10.17 9.879 10.13 13,904,237 +0.14(+1.42%)
Dec 30, 2008 9.790 10.05 9.598 9.990 11,137,981 +0.24(+2.48%)
Dec 29, 2008 9.691 9.775 9.621 9.748 9,604,327 +0.04(+0.43%)
Dec 26, 2008 9.763 9.771 9.652 9.706 4,282,106 +0.02(+0.16%)
Dec 24, 2008 9.752 9.752 9.645 9.691 3,117,295 -0.01(-0.08%)
Dec 23, 2008 9.840 9.886 9.648 9.698 10,225,856 -0.10(-1.02%)
Dec 22, 2008 9.871 9.875 9.691 9.798 15,823,216 +0.05(+0.47%)
Dec 19, 2008 10.01 10.12 9.737 9.752 23,908,678 -0.23(-2.31%)
Dec 18, 2008 10.13 10.20 9.879 9.982 15,009,748 -0.11(-1.10%)
Dec 17, 2008 10.03 10.23 9.978 10.09 14,773,198 -0.03(-0.34%)
Dec 16, 2008 10.04 10.15 9.756 10.13 25,953,362 +0.28(+2.84%)
Dec 15, 2008 9.660 9.917 9.549 9.848 22,213,640 +0.04(+0.43%)
Dec 12, 2008 9.852 10.01 9.733 9.806 19,989,372 -0.22(-2.22%)
Dec 11, 2008 10.02 10.31 9.926 10.03 21,602,818 -0.05(-0.46%)
Dec 10, 2008 9.829 10.14 9.775 10.07 28,220,072 +0.30(+3.10%)
Dec 09, 2008 9.890 9.982 9.353 9.771 53,029,872 -0.71(-6.74%)
Dec 08, 2008 10.56 10.58 10.18 10.48 29,167,592 -0.04(-0.40%)
Dec 05, 2008 10.23 10.55 10.01 10.52 28,219,930 +0.21(+2.01%)
Dec 04, 2008 10.42 10.50 10.13 10.31 27,933,088 -0.22(-2.11%)
Dec 03, 2008 10.37 10.61 10.20 10.53 25,371,074 +0.25(+2.42%)
Dec 02, 2008 10.50 10.55 10.18 10.29 24,964,534 -0.07(-0.70%)
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.