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 (%)
Sep 30, 2011 8.687 8.806 8.648 8.648 17,510,832 -0.10(-1.17%)
Sep 29, 2011 8.762 8.817 8.644 8.750 16,690,336 +0.11(+1.23%)
Sep 28, 2011 8.605 8.746 8.605 8.644 15,909,065 +0.00(+0.05%)
Sep 27, 2011 8.766 8.841 8.611 8.640 16,724,035 -0.04(-0.45%)
Sep 26, 2011 8.656 8.703 8.546 8.680 28,159,364 +0.10(+1.19%)
Sep 23, 2011 8.518 8.731 8.494 8.577 19,693,006 +0.02(+0.23%)
Sep 22, 2011 8.404 8.613 8.392 8.557 24,215,928 -0.01(-0.14%)
Sep 21, 2011 8.790 8.849 8.561 8.569 18,190,282 -0.26(-2.90%)
Sep 20, 2011 8.837 8.920 8.758 8.825 14,343,493 +0.01(+0.13%)
Sep 19, 2011 8.743 8.857 8.636 8.813 16,150,952 -0.00(-0.04%)
Sep 16, 2011 8.924 8.951 8.817 8.817 15,508,687 -0.09(-0.97%)
Sep 15, 2011 8.821 8.967 8.735 8.904 20,134,208 +0.20(+2.31%)
Sep 14, 2011 8.664 8.754 8.609 8.703 16,153,951 +0.05(+0.55%)
Sep 13, 2011 8.613 8.719 8.581 8.656 16,074,036 +0.06(+0.73%)
Sep 12, 2011 8.554 8.656 8.325 8.593 29,387,690 -0.08(-0.91%)
Sep 09, 2011 8.754 8.774 8.530 8.672 49,521,876 -0.52(-5.70%)
Sep 08, 2011 9.278 9.365 9.184 9.195 18,145,984 -0.06(-0.64%)
Sep 07, 2011 9.050 9.258 8.995 9.254 14,084,085 +0.29(+3.25%)
Sep 06, 2011 8.904 9.006 8.845 8.963 20,511,230 -0.13(-1.39%)
Sep 02, 2011 9.081 9.184 9.062 9.089 9,552,272 -0.09(-0.99%)
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.