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 (%)
Oct 29, 2010	8.609	8.621	8.535	8.551	14,105,461	-0.07(-0.77%)
Oct 28, 2010	8.633	8.648	8.528	8.617	15,532,171	-0.01(-0.14%)
Oct 27, 2010	8.500	8.636	8.446	8.629	14,918,138	+0.17(+2.02%)
Oct 25, 2010	8.485	8.539	8.454	8.458	9,643,433	-0.02(-0.18%)
Oct 22, 2010	8.446	8.520	8.415	8.473	10,298,487	+0.02(+0.23%)
Oct 21, 2010	8.462	8.497	8.380	8.454	11,193,460	-0.00(-0.05%)
Oct 20, 2010	8.345	8.499	8.322	8.458	12,809,314	+0.13(+1.59%)
Oct 19, 2010	8.504	8.526	8.306	8.326	23,967,412	-0.30(-3.47%)
Oct 18, 2010	8.555	8.671	8.524	8.625	15,868,395	+0.07(+0.82%)
Oct 15, 2010	8.633	8.668	8.551	8.555	16,484,175	-0.05(-0.63%)
Oct 14, 2010	8.535	8.695	8.504	8.609	22,463,862	+0.05(+0.64%)
Oct 13, 2010	8.450	8.594	8.434	8.555	17,767,700	+0.12(+1.48%)
Oct 12, 2010	8.372	8.438	8.329	8.430	12,329,038	+0.04(+0.46%)
Oct 11, 2010	8.259	8.411	8.244	8.392	14,295,921	+0.12(+1.41%)
Oct 08, 2010	8.275	8.318	8.201	8.275	17,819,854	-0.01(-0.14%)
Oct 07, 2010	8.279	8.306	8.232	8.287	132,864	+0.04(+0.47%)
Oct 06, 2010	8.298	8.341	8.248	8.248	17,763,030	-0.06(-0.70%)
Oct 05, 2010	8.333	8.462	8.302	8.306	369,390	+0.00(+0.05%)
Oct 04, 2010	8.442	8.442	8.279	8.302	15,188,540	-0.14(-1.66%)

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.