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

Kroger Co (NY: KR )

55.28 +0.37 (+0.67%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2009 7.808 7.835 7.835 7.835 35,942,364 +0.02(+0.20%)
Dec 30, 2009 7.804 7.857 7.789 7.819 9,082,025 +0.02(+0.24%)
Dec 29, 2009 7.903 7.945 7.793 7.800 14,632,044 -0.11(-1.40%)
Dec 28, 2009 7.903 7.930 7.819 7.911 11,038,830 +0.03(+0.39%)
Dec 24, 2009 7.899 7.934 7.850 7.880 4,944,316 -0.00(-0.05%)
Dec 23, 2009 7.903 7.964 7.865 7.884 13,030,151 +0.02(+0.29%)
Dec 22, 2009 7.842 7.896 7.812 7.861 12,512,629 +0.09(+1.13%)
Dec 21, 2009 7.739 7.861 7.693 7.774 26,173,992 +0.09(+1.19%)
Dec 18, 2009 7.774 7.831 7.659 7.682 38,145,284 -0.08(-1.08%)
Dec 17, 2009 7.808 7.861 7.751 7.766 29,495,996 -0.06(-0.71%)
Dec 16, 2009 7.697 7.945 7.674 7.821 43,864,440 +0.13(+1.66%)
Dec 15, 2009 7.625 7.701 7.587 7.693 33,772,504 +0.09(+1.20%)
Dec 14, 2009 7.629 7.640 7.548 7.602 33,100,456 -0.04(-0.55%)
Dec 11, 2009 7.682 7.724 7.621 7.644 30,667,450 -0.01(-0.15%)
Dec 10, 2009 7.651 7.705 7.587 7.655 36,268,248 +0.01(+0.15%)
Dec 09, 2009 7.716 7.716 7.495 7.644 71,742,040 -0.04(-0.50%)
Dec 08, 2009 7.648 7.873 7.422 7.682 201,955,952 -1.04(-11.90%)
Dec 07, 2009 8.583 8.766 8.544 8.720 25,999,486 +0.13(+1.56%)
Dec 04, 2009 8.533 8.695 8.491 8.586 32,475,236 +0.10(+1.17%)
Dec 03, 2009 8.678 8.678 8.476 8.487 20,935,616 -0.18(-2.03%)
Dec 02, 2009 8.781 8.789 8.647 8.663 22,215,172 -0.07(-0.83%)
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.