Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	10.14	10.22	10.12	10.13	12,750,382	+0.02(+0.16%)
Oct 26, 2012	10.21	10.12	10.12	10.12	19,322,018	-0.07(-0.71%)
Oct 25, 2012	10.11	10.19	10.08	10.19	9,807,262	+0.14(+1.40%)
Oct 24, 2012	10.11	10.15	10.02	10.05	10,771,300	-0.04(-0.44%)
Oct 23, 2012	10.08	10.13	10.04	10.09	11,898,510	-0.00(-0.04%)
Oct 19, 2012	10.10	10.17	10.05	10.10	22,429,758	-0.03(-0.28%)
Oct 18, 2012	10.04	10.14	10.02	10.13	15,329,117	+0.08(+0.76%)
Oct 17, 2012	9.852	10.15	9.828	10.05	27,881,242	+0.23(+2.37%)
Oct 16, 2012	9.551	9.980	9.534	9.816	34,911,968	+0.40(+4.27%)
Oct 15, 2012	9.378	9.430	9.293	9.414	8,574,778	+0.05(+0.51%)
Oct 12, 2012	9.402	9.438	9.338	9.366	8,197,425	-0.00(-0.04%)
Oct 11, 2012	9.366	9.446	9.277	9.370	12,777,998	+0.01(+0.09%)
Oct 10, 2012	9.462	9.522	9.338	9.362	15,120,016	-0.10(-1.02%)
Oct 09, 2012	9.575	9.635	9.434	9.458	12,466,468	-0.11(-1.18%)
Oct 08, 2012	9.534	9.623	9.518	9.571	8,356,565	+0.02(+0.21%)
Oct 05, 2012	9.543	9.611	9.502	9.551	9,780,820	+0.03(+0.34%)
Oct 04, 2012	9.567	9.615	9.514	9.518	13,937,207	-0.04(-0.42%)
Oct 03, 2012	9.518	9.591	9.474	9.559	13,381,604	+0.04(+0.42%)
Oct 02, 2012	9.551	9.571	9.478	9.518	11,705,757	-0.04(-0.38%)

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.