Indicators

Kroger Co (NY: KR )

55.63 -1.30 (-2.28%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	10.19	10.28	10.17	10.19	12,683,396	+0.02(+0.16%)
Oct 26, 2012	10.26	10.17	10.17	10.17	19,220,508	-0.07(-0.71%)
Oct 25, 2012	10.16	10.24	10.13	10.24	9,755,738	+0.14(+1.40%)
Oct 24, 2012	10.17	10.20	10.07	10.10	10,714,711	-0.04(-0.44%)
Oct 23, 2012	10.13	10.19	10.10	10.15	11,835,999	-0.00(-0.04%)
Oct 19, 2012	10.15	10.23	10.10	10.15	22,311,920	-0.03(-0.28%)
Oct 18, 2012	10.10	10.19	10.07	10.18	15,248,584	+0.08(+0.76%)
Oct 17, 2012	9.904	10.20	9.880	10.10	27,734,764	+0.23(+2.37%)
Oct 16, 2012	9.601	10.03	9.585	9.868	34,728,552	+0.40(+4.27%)
Oct 15, 2012	9.427	9.480	9.342	9.464	8,529,730	+0.05(+0.51%)
Oct 12, 2012	9.452	9.488	9.387	9.415	8,154,358	-0.00(-0.04%)
Oct 11, 2012	9.415	9.496	9.326	9.419	12,710,867	+0.01(+0.09%)
Oct 10, 2012	9.512	9.573	9.387	9.411	15,040,581	-0.10(-1.02%)
Oct 09, 2012	9.625	9.686	9.484	9.508	12,400,973	-0.11(-1.18%)
Oct 08, 2012	9.585	9.674	9.569	9.621	8,312,662	+0.02(+0.21%)
Oct 05, 2012	9.593	9.662	9.553	9.601	9,729,435	+0.03(+0.34%)
Oct 04, 2012	9.617	9.666	9.565	9.569	13,863,986	-0.04(-0.42%)
Oct 03, 2012	9.569	9.641	9.524	9.609	13,311,302	+0.04(+0.42%)
Oct 02, 2012	9.601	9.621	9.528	9.569	11,644,259	-0.04(-0.38%)

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.