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

Kroger Co (NY: KR )

55.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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, 2012 9.007 9.068 8.987 8.999 10,711,497 +0.03(+0.36%)
Aug 30, 2012 8.943 8.997 8.898 8.967 8,642,429 +0.02(+0.23%)
Aug 29, 2012 8.991 9.031 8.943 8.947 10,986,129 +0.06(+0.68%)
Aug 27, 2012 8.805 8.934 8.777 8.886 9,256,947 +0.08(+0.87%)
Aug 24, 2012 8.745 8.821 8.712 8.809 11,223,777 +0.05(+0.55%)
Aug 23, 2012 8.838 8.854 8.757 8.761 8,751,362 -0.11(-1.23%)
Aug 22, 2012 8.894 8.935 8.825 8.870 9,611,906 -0.02(-0.23%)
Aug 21, 2012 8.930 9.003 8.890 8.890 11,316,082 -0.05(-0.54%)
Aug 20, 2012 8.926 8.955 8.878 8.939 8,151,669 +0.04(+0.45%)
Aug 17, 2012 8.963 8.963 8.878 8.898 11,344,648 -0.04(-0.45%)
Aug 16, 2012 8.902 8.975 8.866 8.939 10,120,111 +0.02(+0.18%)
Aug 15, 2012 8.935 8.971 8.866 8.922 15,613,356 -0.11(-1.16%)
Aug 14, 2012 9.080 9.080 8.987 9.027 11,865,989 -0.04(-0.40%)
Aug 13, 2012 9.072 9.084 8.967 9.064 10,142,591 +0.02(+0.25%)
Aug 10, 2012 9.038 9.102 8.941 9.042 12,304,393 -0.00(-0.04%)
Aug 09, 2012 9.130 9.130 9.021 9.046 10,367,825 -0.08(-0.88%)
Aug 08, 2012 9.025 9.146 8.997 9.126 11,038,350 +0.09(+1.02%)
Aug 07, 2012 9.062 9.078 9.021 9.034 8,779,484 +0.01(+0.09%)
Aug 06, 2012 8.949 9.050 8.945 9.025 12,125,340 +0.10(+1.17%)
Aug 03, 2012 8.881 8.969 8.841 8.921 10,335,183 +0.13(+1.46%)
Aug 02, 2012 8.885 8.913 8.756 8.792 14,469,619 -0.13(-1.44%)
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.