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

Kroger Co (NY: KR )

54.95 -0.44 (-0.79%)
Streaming Delayed Price Updated: 1:06 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 (%)
Aug 31, 2010 7.665 7.774 7.645 7.665 108,091 -0.10(-1.35%)
Aug 30, 2010 7.890 7.910 7.743 7.770 13,477,057 -0.10(-1.33%)
Aug 27, 2010 7.902 7.964 7.842 7.875 13,799,743 -0.04(-0.49%)
Aug 26, 2010 8.046 8.065 7.902 7.914 112,660 -0.13(-1.59%)
Aug 25, 2010 7.949 8.073 7.917 8.042 33,119 +0.06(+0.73%)
Aug 24, 2010 8.050 8.104 7.956 7.984 28,902 -0.14(-1.77%)
Aug 23, 2010 8.271 8.314 8.127 8.127 15,469,019 -0.09(-1.04%)
Aug 20, 2010 8.131 8.232 8.127 8.213 10,139,858 +0.02(+0.19%)
Aug 19, 2010 8.294 8.306 8.155 8.197 52,335 -0.12(-1.45%)
Aug 18, 2010 8.489 8.489 8.232 8.318 17,608 -0.24(-2.86%)
Aug 17, 2010 8.547 8.602 8.500 8.563 34,575 +0.04(+0.50%)
Aug 16, 2010 8.547 8.567 8.497 8.520 11,288,849 -0.03(-0.36%)
Aug 13, 2010 8.551 8.559 8.415 8.551 12,149,596 +0.02(+0.27%)
Aug 12, 2010 8.458 8.570 8.399 8.528 12,722,055 +0.01(+0.07%)
Aug 11, 2010 8.557 8.595 8.506 8.522 1,777 -0.16(-1.83%)
Aug 10, 2010 8.541 8.708 8.495 8.681 52,655 +0.09(+1.08%)
Aug 09, 2010 8.603 8.665 8.561 8.588 13,200,753 -0.00(-0.05%)
Aug 06, 2010 8.591 8.599 8.417 8.591 25,430,186 +0.08(+0.95%)
Aug 05, 2010 8.398 8.564 8.352 8.510 16,957,872 +0.09(+1.01%)
Aug 04, 2010 8.390 8.452 8.324 8.425 20,899 +0.07(+0.88%)
Aug 03, 2010 8.232 8.406 8.204 8.352 20,276 +0.08(+0.94%)
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.