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

Kroger Co (NY: KR )

54.44 +0.06 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2009 8.472 8.510 8.331 8.415 19,277,356 -0.07(-0.81%)
Jun 29, 2009 8.495 8.579 8.415 8.483 11,895,009 -0.06(-0.67%)
Jun 26, 2009 8.518 8.571 8.426 8.541 25,070,342 +0.02(+0.18%)
Jun 25, 2009 8.392 8.541 8.365 8.525 23,836,392 +0.19(+2.24%)
Jun 24, 2009 8.251 8.415 8.079 8.338 37,517,312 +0.03(+0.41%)
Jun 23, 2009 8.453 8.453 8.064 8.304 42,227,052 -0.01(-0.09%)
Jun 22, 2009 8.170 8.426 8.170 8.312 23,923,124 +0.12(+1.49%)
Jun 19, 2009 8.323 8.350 8.170 8.189 22,500,296 +0.02(+0.19%)
Jun 18, 2009 8.090 8.254 8.064 8.174 17,362,864 +0.07(+0.89%)
Jun 17, 2009 8.148 8.212 8.052 8.102 16,655,112 -0.05(-0.61%)
Jun 16, 2009 8.159 8.247 8.052 8.151 14,280,356 +0.03(+0.33%)
Jun 15, 2009 8.231 8.331 8.085 8.125 14,722,593 -0.16(-1.98%)
Jun 12, 2009 8.338 8.357 8.201 8.289 16,830,554 -0.05(-0.59%)
Jun 11, 2009 8.415 8.491 8.315 8.338 18,485,598 -0.03(-0.41%)
Jun 10, 2009 8.571 8.571 8.308 8.373 17,035,746 -0.15(-1.75%)
Jun 09, 2009 8.567 8.632 8.476 8.521 13,769,257 -0.04(-0.49%)
Jun 08, 2009 8.575 8.613 8.495 8.563 15,268,793 -0.19(-2.22%)
Jun 05, 2009 8.831 8.873 8.659 8.758 11,967,521 -0.02(-0.17%)
Jun 04, 2009 8.670 8.808 8.529 8.773 13,078,873 +0.10(+1.10%)
Jun 03, 2009 8.758 8.831 8.602 8.678 19,738,108 -0.12(-1.34%)
Jun 02, 2009 8.850 8.991 8.789 8.796 17,681,346 -0.13(-1.50%)
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.