Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.529	8.583	8.471	8.471	22,385,642	-0.08(-0.94%)
Feb 25, 2010	8.272	8.594	8.165	8.552	34,141,996	+0.16(+1.92%)
Feb 24, 2010	8.322	8.402	8.264	8.391	12,631,283	+0.08(+0.92%)
Feb 23, 2010	8.448	8.478	8.291	8.314	17,878,620	-0.16(-1.86%)
Feb 22, 2010	8.464	8.537	8.433	8.471	12,300,862	+0.00(+0.05%)
Feb 19, 2010	8.395	8.491	8.383	8.468	13,429,647	+0.03(+0.41%)
Feb 18, 2010	8.284	8.456	8.264	8.433	15,933,860	+0.10(+1.24%)
Feb 17, 2010	8.322	8.402	8.291	8.330	17,674,060	+0.06(+0.70%)
Feb 16, 2010	8.238	8.284	8.180	8.272	10,992,662	+0.08(+1.03%)
Feb 12, 2010	8.176	8.188	8.188	8.188	23,891,766	-0.03(-0.37%)
Feb 11, 2010	8.111	8.241	8.096	8.218	14,348,199	+0.08(+0.99%)
Feb 10, 2010	8.157	8.203	8.119	8.138	12,071,660	-0.02(-0.21%)
Feb 09, 2010	8.167	8.170	8.094	8.155	13,290,214	+0.11(+1.38%)
Feb 08, 2010	8.079	8.132	7.995	8.044	16,312,909	-0.04(-0.47%)
Feb 05, 2010	8.071	8.151	8.014	8.083	20,703,860	+0.01(+0.09%)
Feb 04, 2010	8.170	8.258	8.064	8.075	27,646,860	-0.14(-1.67%)
Feb 03, 2010	8.224	8.273	8.182	8.212	17,764,510	-0.04(-0.51%)
Feb 02, 2010	8.224	8.300	8.132	8.254	18,404,996	+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.