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

Kroger Co (NY: KR )

55.10 +0.19 (+0.35%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 14, 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, 2009 8.140 8.205 8.098 8.159 15,574,818 +0.03(+0.42%)
Jul 30, 2009 8.064 8.184 8.014 8.125 25,627,718 +0.09(+1.09%)
Jul 29, 2009 8.075 8.128 8.014 8.037 28,602,322 -0.00(-0.05%)
Jul 28, 2009 8.075 8.167 8.037 8.041 18,945,596 -0.05(-0.66%)
Jul 27, 2009 8.167 8.174 8.048 8.094 16,720,185 -0.06(-0.70%)
Jul 24, 2009 8.025 8.174 7.983 8.151 25,680,724 +0.15(+1.81%)
Jul 23, 2009 8.025 8.094 7.827 8.006 45,589,952 -0.16(-1.96%)
Jul 22, 2009 8.212 8.273 8.151 8.167 18,853,062 -0.05(-0.56%)
Jul 21, 2009 8.262 8.331 8.167 8.212 19,824,440 +0.00(+0.05%)
Jul 20, 2009 8.312 8.312 8.170 8.209 21,694,442 -0.06(-0.69%)
Jul 17, 2009 8.369 8.415 8.235 8.266 16,643,233 -0.12(-1.46%)
Jul 16, 2009 8.350 8.422 8.308 8.388 16,011,039 +0.03(+0.37%)
Jul 15, 2009 8.331 8.407 8.281 8.357 15,343,594 +0.08(+1.01%)
Jul 14, 2009 8.308 8.315 8.197 8.273 15,609,211 +0.02(+0.18%)
Jul 13, 2009 8.235 8.323 8.228 8.258 17,816,180 -0.01(-0.09%)
Jul 10, 2009 8.159 8.300 8.113 8.266 13,509,934 +0.09(+1.07%)
Jul 09, 2009 8.312 8.327 8.155 8.178 16,771,957 -0.16(-1.88%)
Jul 08, 2009 8.178 8.346 8.148 8.335 25,454,290 +0.20(+2.44%)
Jul 07, 2009 8.315 8.327 8.117 8.136 15,840,302 -0.10(-1.25%)
Jul 06, 2009 8.071 8.258 8.056 8.239 15,079,053 +0.13(+1.55%)
Jul 02, 2009 8.418 8.464 8.113 8.113 23,049,846 -0.37(-4.36%)
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.