Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.789	8.793	8.655	8.724	16,853,892	-0.05(-0.57%)
Nov 27, 2009	8.766	8.804	8.655	8.774	5,452,879	-0.07(-0.74%)
Nov 25, 2009	8.820	8.908	8.820	8.839	13,190,915	-0.01(-0.13%)
Nov 24, 2009	8.777	8.850	8.747	8.850	12,925,603	+0.05(+0.61%)
Nov 23, 2009	8.858	8.910	8.758	8.797	10,745,991	+0.03(+0.31%)
Nov 20, 2009	8.777	8.873	8.712	8.770	17,691,678	+0.02(+0.18%)
Nov 19, 2009	8.701	8.762	8.670	8.754	16,565,685	+0.03(+0.40%)
Nov 18, 2009	8.862	8.866	8.693	8.720	13,895,131	-0.13(-1.47%)
Nov 17, 2009	8.969	8.996	8.827	8.850	12,531,572	-0.13(-1.49%)
Nov 16, 2009	8.935	9.000	8.870	8.985	15,482,978	+0.05(+0.56%)
Nov 13, 2009	8.935	8.996	8.889	8.935	9,066,316	+0.03(+0.39%)
Nov 12, 2009	9.000	9.073	8.896	8.900	13,145,984	-0.16(-1.78%)
Nov 11, 2009	9.123	9.169	9.023	9.061	10,228,057	-0.03(-0.30%)
Nov 10, 2009	9.215	9.253	9.065	9.088	23,552,294	+0.00(+0.00%)
Nov 09, 2009	8.912	9.100	8.912	9.088	14,365,832	+0.16(+1.80%)
Nov 06, 2009	8.931	8.965	8.862	8.927	14,806,215	+0.04(+0.47%)
Nov 05, 2009	8.881	8.965	8.866	8.885	12,509,105	+0.03(+0.30%)
Nov 04, 2009	8.873	8.946	8.831	8.858	13,963,084	+0.00(+0.00%)
Nov 03, 2009	8.854	8.923	8.751	8.858	18,290,688	-0.03(-0.30%)

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.