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

Kroger Co (NY: KR )

55.39 +0.56 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 30, 2009 9.343 9.391 9.172 9.180 24,185,424 -0.15(-1.66%)
Oct 29, 2009 9.407 9.411 9.252 9.335 18,067,888 -0.01(-0.13%)
Oct 28, 2009 9.347 9.462 9.307 9.347 18,156,290 +0.02(+0.21%)
Oct 27, 2009 9.426 9.438 9.307 9.327 17,828,498 -0.10(-1.05%)
Oct 26, 2009 9.395 9.532 9.371 9.426 14,744,803 +0.02(+0.21%)
Oct 23, 2009 9.422 9.438 9.367 9.407 17,406,320 -0.10(-1.00%)
Oct 22, 2009 9.315 9.526 9.256 9.502 25,371,436 +0.17(+1.83%)
Oct 21, 2009 9.545 9.589 9.299 9.331 27,238,272 -0.25(-2.65%)
Oct 20, 2009 9.458 9.601 9.450 9.585 24,351,400 -0.06(-0.58%)
Oct 19, 2009 9.788 9.788 9.613 9.641 29,154,714 -0.15(-1.54%)
Oct 16, 2009 9.474 9.843 9.418 9.792 45,109,216 +0.30(+3.14%)
Oct 15, 2009 9.065 9.494 9.065 9.494 50,520,652 +0.43(+4.73%)
Oct 14, 2009 9.018 9.083 8.942 9.065 22,794,608 +0.10(+1.11%)
Oct 13, 2009 8.994 9.045 8.958 8.966 27,962,024 -0.06(-0.62%)
Oct 12, 2009 9.065 9.113 8.966 9.022 30,968,072 +0.17(+1.88%)
Oct 09, 2009 8.581 8.855 8.581 8.855 30,383,002 +0.25(+2.95%)
Oct 08, 2009 8.533 8.688 8.533 8.601 26,699,326 +0.04(+0.51%)
Oct 07, 2009 8.442 8.569 8.414 8.557 19,383,050 +0.10(+1.17%)
Oct 06, 2009 8.394 8.462 8.363 8.458 23,536,994 +0.08(+0.90%)
Oct 05, 2009 8.347 8.390 8.299 8.383 23,890,140 +0.06(+0.67%)
Oct 02, 2009 8.252 8.347 8.236 8.327 26,322,250 +0.02(+0.29%)
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.