Indicators

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	8.890	9.007	8.847	8.937	28,033,612	+0.02(+0.17%)
Feb 25, 2011	8.999	8.999	8.894	8.921	18,121,470	-0.04(-0.48%)
Feb 24, 2011	8.995	9.155	8.937	8.964	23,296,670	-0.05(-0.61%)
Feb 23, 2011	9.050	9.081	8.944	9.019	17,571,986	-0.04(-0.39%)
Feb 22, 2011	8.952	9.147	8.925	9.054	26,562,636	+0.04(+0.43%)
Feb 18, 2011	9.007	9.019	8.944	9.015	13,964,192	+0.00(+0.04%)
Feb 17, 2011	8.980	9.054	8.921	9.011	26,704,252	-0.05(-0.56%)
Feb 16, 2011	8.827	9.062	8.804	9.062	23,879,208	+0.24(+2.70%)
Feb 15, 2011	8.761	8.823	8.628	8.823	21,402,322	+0.07(+0.80%)
Feb 14, 2011	8.761	8.839	8.714	8.753	15,307,754	-0.06(-0.71%)
Feb 11, 2011	8.730	8.823	8.679	8.816	14,399,080	+0.04(+0.47%)
Feb 10, 2011	8.775	8.864	8.720	8.775	11,220,703	-0.02(-0.22%)
Feb 09, 2011	8.654	8.794	8.623	8.794	12,261,176	+0.14(+1.62%)
Feb 08, 2011	8.670	8.732	8.623	8.654	13,582,642	-0.02(-0.22%)
Feb 07, 2011	8.713	8.740	8.639	8.674	21,875,316	+0.00(+0.00%)
Feb 04, 2011	8.549	8.713	8.549	8.674	17,316,822	+0.19(+2.20%)
Feb 03, 2011	8.386	8.549	8.386	8.487	16,941,246	+0.08(+0.97%)
Feb 02, 2011	8.386	8.468	8.382	8.406	13,535,543	-0.02(-0.23%)

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.