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 27, 2009	7.899	8.048	7.766	7.888	0	-0.00(-0.05%)
Feb 26, 2009	8.315	8.315	7.754	7.892	32,613,440	-0.47(-5.66%)
Feb 25, 2009	8.140	8.502	8.140	8.365	23,683,368	+0.23(+2.81%)
Feb 24, 2009	8.064	8.159	7.938	8.136	20,615,074	+0.11(+1.38%)
Feb 23, 2009	8.506	8.518	8.014	8.025	25,150,632	-0.44(-5.14%)
Feb 20, 2009	8.308	8.541	8.212	8.460	0	+0.07(+0.82%)
Feb 19, 2009	8.270	8.506	8.270	8.392	23,017,100	+0.10(+1.24%)
Feb 18, 2009	8.029	8.350	7.961	8.289	29,203,622	+0.29(+3.58%)
Feb 17, 2009	8.014	8.113	7.770	8.002	27,687,816	-0.12(-1.46%)
Feb 13, 2009	8.090	8.281	8.048	8.121	18,137,054	-0.05(-0.56%)
Feb 12, 2009	8.151	8.189	7.892	8.167	27,750,082	-0.05(-0.60%)
Feb 11, 2009	8.201	8.304	8.098	8.216	21,205,678	+0.03(+0.42%)
Feb 10, 2009	8.560	8.743	7.903	8.182	51,354,012	-0.56(-6.42%)
Feb 09, 2009	8.724	8.779	8.586	8.743	13,521,749	+0.00(+0.00%)
Feb 06, 2009	8.445	8.777	8.376	8.743	20,683,556	+0.35(+4.14%)
Feb 05, 2009	8.445	8.548	8.251	8.396	23,455,800	-0.08(-0.90%)
Feb 04, 2009	8.625	8.674	8.453	8.472	15,842,636	-0.19(-2.16%)
Feb 03, 2009	8.499	8.716	8.403	8.659	18,670,064	+0.11(+1.29%)

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.