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 (%)
Aug 31, 2009 8.336 8.355 8.256 8.283 19,657,134 -0.07(-0.87%)
Aug 28, 2009 8.474 8.497 8.309 8.355 17,435,164 -0.08(-1.00%)
Aug 27, 2009 8.371 8.478 8.352 8.440 24,622,798 +0.04(+0.46%)
Aug 26, 2009 8.168 8.402 8.114 8.402 25,740,876 +0.23(+2.87%)
Aug 25, 2009 8.171 8.229 8.095 8.168 22,633,716 -0.00(-0.05%)
Aug 24, 2009 8.210 8.260 8.145 8.171 20,376,934 -0.03(-0.37%)
Aug 21, 2009 8.152 8.225 8.056 8.202 20,632,096 +0.09(+1.09%)
Aug 20, 2009 7.991 8.118 7.983 8.114 19,218,108 +0.08(+1.00%)
Aug 19, 2009 7.937 8.037 7.934 8.033 18,914,498 +0.05(+0.67%)
Aug 18, 2009 8.056 8.094 7.964 7.980 18,825,120 -0.05(-0.56%)
Aug 17, 2009 7.995 8.087 7.976 8.025 12,991,595 -0.05(-0.58%)
Aug 14, 2009 8.148 8.187 7.983 8.072 24,294,482 -0.10(-1.17%)
Aug 13, 2009 8.198 8.235 8.091 8.168 21,429,584 +0.01(+0.09%)
Aug 12, 2009 8.026 8.237 8.026 8.160 16,997,624 +0.12(+1.53%)
Aug 11, 2009 8.029 8.083 7.991 8.037 17,848,334 +0.01(+0.10%)
Aug 10, 2009 8.052 8.087 7.987 8.029 19,786,826 +0.01(+0.14%)
Aug 07, 2009 8.214 8.214 7.983 8.018 30,044,024 -0.16(-1.97%)
Aug 06, 2009 8.263 8.271 8.137 8.179 24,250,666 -0.07(-0.88%)
Aug 05, 2009 8.279 8.309 8.187 8.252 20,850,428 -0.01(-0.09%)
Aug 04, 2009 8.271 8.306 8.194 8.260 19,975,848 -0.01(-0.14%)
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.