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

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
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 31, 2012 8.796 8.937 8.784 8.909 13,242,002 +0.10(+1.09%)
Jul 30, 2012 8.768 8.849 8.728 8.813 11,907,732 +0.02(+0.27%)
Jul 27, 2012 8.668 8.837 8.636 8.788 17,161,194 +0.14(+1.58%)
Jul 26, 2012 8.592 8.712 8.579 8.652 15,443,108 +0.11(+1.32%)
Jul 25, 2012 8.503 8.571 8.471 8.539 15,031,669 +0.06(+0.66%)
Jul 24, 2012 8.535 8.600 8.431 8.483 17,034,842 -0.06(-0.75%)
Jul 23, 2012 8.535 8.624 8.535 8.547 13,205,780 -0.08(-0.93%)
Jul 20, 2012 8.640 8.682 8.600 8.628 14,399,751 -0.05(-0.56%)
Jul 19, 2012 8.873 8.899 8.648 8.676 24,967,714 -0.16(-1.77%)
Jul 18, 2012 8.800 8.881 8.800 8.833 15,769,179 +0.01(+0.09%)
Jul 17, 2012 8.829 8.901 8.714 8.825 14,525,032 +0.02(+0.18%)
Jul 16, 2012 8.877 8.937 8.788 8.809 12,353,734 -0.08(-0.90%)
Jul 13, 2012 8.813 8.985 8.813 8.889 18,477,846 +0.06(+0.73%)
Jul 12, 2012 8.776 8.941 8.575 8.825 41,466,700 -0.34(-3.73%)
Jul 11, 2012 9.074 9.214 9.074 9.166 16,503,711 +0.09(+1.02%)
Jul 10, 2012 9.058 9.146 9.026 9.074 21,877,908 +0.05(+0.58%)
Jul 09, 2012 9.142 9.186 8.969 9.021 16,600,807 -0.14(-1.54%)
Jul 06, 2012 9.046 9.174 9.046 9.162 14,832,691 +0.07(+0.80%)
Jul 05, 2012 9.198 9.206 9.082 9.090 17,823,780 -0.12(-1.27%)
Jul 03, 2012 9.146 9.228 9.146 9.206 8,155,646 +0.04(+0.44%)
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.