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

Kroger Co (NY: KR )

55.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 30, 2009 9.246 9.326 8.609 8.632 0 -0.63(-6.76%)
Jan 29, 2009 9.380 9.491 9.226 9.257 13,724,163 -0.20(-2.15%)
Jan 28, 2009 9.625 9.625 9.364 9.460 15,841,718 -0.06(-0.60%)
Jan 27, 2009 9.583 9.664 9.341 9.518 11,847,091 -0.04(-0.44%)
Jan 26, 2009 9.468 9.648 9.422 9.560 14,922,039 +0.15(+1.55%)
Jan 23, 2009 9.387 9.457 9.272 9.414 15,309,799 -0.13(-1.33%)
Jan 22, 2009 9.407 9.591 9.376 9.541 13,078,861 +0.04(+0.44%)
Jan 21, 2009 9.368 9.526 8.593 9.499 17,129,172 +0.13(+1.39%)
Jan 20, 2009 9.549 9.664 9.341 9.368 13,969,646 -0.21(-2.20%)
Jan 16, 2009 9.495 9.619 9.345 9.579 0 +0.18(+1.92%)
Jan 15, 2009 9.284 9.430 9.146 9.399 17,942,044 +0.10(+1.11%)
Jan 14, 2009 9.403 9.572 9.265 9.295 20,205,024 -0.19(-1.98%)
Jan 13, 2009 9.410 9.552 9.395 9.483 20,288,118 +0.08(+0.86%)
Jan 12, 2009 9.522 9.575 9.361 9.403 16,116,299 -0.12(-1.21%)
Jan 09, 2009 9.721 9.763 9.495 9.518 18,426,604 -0.12(-1.27%)
Jan 08, 2009 9.802 9.855 9.552 9.641 24,489,438 -0.18(-1.80%)
Jan 07, 2009 9.691 9.997 9.691 9.817 18,450,884 +0.09(+0.91%)
Jan 06, 2009 10.26 10.34 9.687 9.729 27,709,688 -0.50(-4.91%)
Jan 05, 2009 10.15 10.27 10.07 10.23 12,788,247 +0.05(+0.49%)
Jan 02, 2009 10.16 10.23 10.02 10.18 0 +0.05(+0.49%)
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.