Indicators

Kroger Co (NY: KR )

55.49 -0.42 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.574	8.628	8.516	8.516	22,268,012	-0.08(-0.94%)
Feb 25, 2010	8.316	8.639	8.208	8.597	33,962,592	+0.16(+1.92%)
Feb 24, 2010	8.366	8.447	8.308	8.435	12,564,910	+0.08(+0.92%)
Feb 23, 2010	8.493	8.523	8.335	8.358	17,784,674	-0.16(-1.86%)
Feb 22, 2010	8.508	8.582	8.478	8.516	12,236,225	+0.00(+0.05%)
Feb 19, 2010	8.439	8.535	8.428	8.512	13,359,078	+0.03(+0.41%)
Feb 18, 2010	8.327	8.501	8.308	8.478	15,850,133	+0.10(+1.24%)
Feb 17, 2010	8.366	8.447	8.335	8.374	17,581,188	+0.06(+0.70%)
Feb 16, 2010	8.281	8.327	8.223	8.316	10,934,899	+0.08(+1.03%)
Feb 12, 2010	8.219	8.231	8.231	8.231	23,766,222	-0.03(-0.37%)
Feb 11, 2010	8.154	8.285	8.138	8.262	14,272,805	+0.08(+0.99%)
Feb 10, 2010	8.200	8.246	8.162	8.181	12,008,227	-0.02(-0.21%)
Feb 09, 2010	8.210	8.214	8.137	8.198	13,220,378	+0.11(+1.38%)
Feb 08, 2010	8.121	8.175	8.037	8.087	16,227,189	-0.04(-0.47%)
Feb 05, 2010	8.114	8.194	8.056	8.125	20,595,068	+0.01(+0.09%)
Feb 04, 2010	8.214	8.302	8.106	8.118	27,501,582	-0.14(-1.67%)
Feb 03, 2010	8.267	8.317	8.225	8.256	17,671,162	-0.04(-0.51%)
Feb 02, 2010	8.267	8.344	8.175	8.298	18,308,282	+0.07(+0.89%)

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.