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

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
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 (%)
Feb 29, 2008 9.518 9.533 9.227 9.254 15,821,545 -0.35(-3.66%)
Feb 28, 2008 9.666 9.705 9.521 9.605 15,938,728 -0.11(-1.14%)
Feb 27, 2008 9.823 9.899 9.670 9.716 12,899,808 -0.18(-1.85%)
Feb 26, 2008 9.819 9.918 9.758 9.899 14,944,347 +0.05(+0.54%)
Feb 25, 2008 9.823 9.872 9.663 9.846 10,692,603 +0.02(+0.23%)
Feb 22, 2008 9.746 9.838 9.647 9.823 12,659,064 +0.16(+1.70%)
Feb 21, 2008 10.06 10.11 9.640 9.659 27,762,672 -0.38(-3.76%)
Feb 20, 2008 10.01 10.11 9.876 10.04 16,735,824 -0.02(-0.19%)
Feb 19, 2008 10.35 10.35 10.02 10.06 15,849,313 -0.20(-1.93%)
Feb 18, 2008 10.01 10.28 9.884 10.25 0 +0.00(+0.00%)
Feb 15, 2008 10.01 10.28 9.884 10.25 16,608,497 +0.23(+2.24%)
Feb 14, 2008 10.12 10.18 9.918 10.03 17,807,928 -0.07(-0.68%)
Feb 13, 2008 9.914 10.15 9.884 10.10 12,373,864 +0.26(+2.64%)
Feb 12, 2008 9.941 9.983 9.773 9.838 19,218,860 -0.07(-0.73%)
Feb 11, 2008 9.792 9.937 9.735 9.911 13,907,959 +0.10(+0.97%)
Feb 08, 2008 9.609 9.857 9.598 9.815 20,035,038 +0.14(+1.46%)
Feb 07, 2008 9.636 9.830 9.540 9.674 14,967,323 +0.00(+0.04%)
Feb 06, 2008 9.655 10.01 9.632 9.670 15,944,183 -0.00(-0.04%)
Feb 05, 2008 9.762 9.933 9.651 9.674 12,147,671 -0.25(-2.50%)
Feb 04, 2008 9.914 9.972 9.754 9.922 12,200,939 +0.01(+0.08%)
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.