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

Kroger Co (NY: KR )

54.26 +0.06 (+0.11%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 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 8.983 9.029 8.819 8.827 25,154,084 -0.15(-1.66%)
Oct 29, 2009 9.044 9.048 8.895 8.976 18,791,532 -0.01(-0.13%)
Oct 28, 2009 8.987 9.098 8.949 8.987 18,883,474 +0.02(+0.21%)
Oct 27, 2009 9.063 9.075 8.949 8.968 18,542,554 -0.10(-1.05%)
Oct 26, 2009 9.033 9.165 9.010 9.063 15,335,352 +0.02(+0.21%)
Oct 23, 2009 9.060 9.075 9.006 9.044 18,103,466 -0.09(-1.00%)
Oct 22, 2009 8.957 9.159 8.899 9.136 26,387,596 +0.16(+1.83%)
Oct 21, 2009 9.178 9.220 8.941 8.972 28,329,202 -0.24(-2.65%)
Oct 20, 2009 9.094 9.231 9.086 9.216 25,326,706 -0.05(-0.58%)
Oct 19, 2009 9.411 9.411 9.243 9.269 30,322,400 -0.15(-1.54%)
Oct 16, 2009 9.109 9.464 9.056 9.414 46,915,904 +0.29(+3.14%)
Oct 15, 2009 8.716 9.128 8.716 9.128 52,544,076 +0.41(+4.73%)
Oct 14, 2009 8.670 8.733 8.598 8.716 23,707,564 +0.10(+1.11%)
Oct 13, 2009 8.647 8.697 8.613 8.621 29,081,942 -0.05(-0.62%)
Oct 12, 2009 8.716 8.762 8.621 8.674 32,208,388 +0.16(+1.88%)
Oct 09, 2009 8.251 8.514 8.251 8.514 31,599,884 +0.24(+2.95%)
Oct 08, 2009 8.205 8.354 8.205 8.270 27,768,672 +0.04(+0.51%)
Oct 07, 2009 8.117 8.239 8.090 8.228 20,159,368 +0.10(+1.17%)
Oct 06, 2009 8.071 8.136 8.041 8.132 24,479,684 +0.07(+0.90%)
Oct 05, 2009 8.025 8.067 7.980 8.060 24,846,974 +0.05(+0.67%)
Oct 02, 2009 7.934 8.025 7.919 8.006 27,376,492 +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.