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

Kroger Co (NY: KR )

54.78 -0.60 (-1.07%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 1, 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 (%)
Jul 30, 2010 8.197 8.232 8.127 8.197 10,890,672 +0.01(+0.14%)
Jul 29, 2010 8.150 8.235 8.115 8.185 16,687 -0.05(-0.61%)
Jul 28, 2010 8.235 8.243 8.104 8.235 1,330 +0.00(+0.00%)
Jul 27, 2010 8.235 8.274 8.127 8.235 32,146 +0.06(+0.71%)
Jul 26, 2010 8.088 8.181 8.015 8.177 18,653,824 +0.13(+1.59%)
Jul 23, 2010 7.860 8.064 7.856 8.050 27,010,316 +0.14(+1.81%)
Jul 22, 2010 7.957 8.023 7.810 7.906 71,446 -0.07(-0.92%)
Jul 21, 2010 7.934 8.085 7.891 7.980 27,540,828 +0.05(+0.63%)
Jul 20, 2010 7.930 7.941 7.725 7.930 27,411,254 +0.15(+1.94%)
Jul 19, 2010 7.899 7.926 7.763 7.779 20,107,576 -0.10(-1.33%)
Jul 16, 2010 7.883 8.050 7.864 7.883 18,264,146 -0.15(-1.83%)
Jul 15, 2010 8.030 8.077 7.953 8.030 21,440,236 +0.01(+0.10%)
Jul 14, 2010 8.088 8.088 7.937 8.023 45,880 -0.02(-0.19%)
Jul 13, 2010 7.972 8.057 7.906 8.038 14,028 +0.12(+1.47%)
Jul 12, 2010 7.918 7.941 7.852 7.922 13,784,108 +0.00(+0.05%)
Jul 09, 2010 7.918 7.980 7.845 7.918 12,718,138 -0.02(-0.29%)
Jul 08, 2010 7.922 7.972 7.845 7.941 182,266 +0.03(+0.34%)
Jul 07, 2010 7.771 7.937 7.705 7.914 129,326 +0.17(+2.15%)
Jul 06, 2010 7.759 7.856 7.659 7.748 37,958 +0.06(+0.81%)
Jul 02, 2010 7.686 7.756 7.624 7.686 16,726,444 -0.06(-0.75%)
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.