Indicators

Kroger Co (NY: KR )

54.44 +0.06 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.256	9.291	9.208	9.256	10,847,743	-0.03(-0.34%)
Apr 27, 2012	9.303	9.315	9.212	9.287	7,929,021	+0.02(+0.26%)
Apr 26, 2012	9.228	9.311	9.152	9.263	10,034,684	+0.04(+0.43%)
Apr 25, 2012	9.303	9.323	9.184	9.224	7,391,321	-0.05(-0.51%)
Apr 24, 2012	9.232	9.299	9.216	9.271	11,039,444	+0.02(+0.26%)
Apr 23, 2012	9.212	9.295	9.148	9.248	10,052,514	+0.00(+0.00%)
Apr 20, 2012	9.252	9.287	9.198	9.248	14,832,869	+0.02(+0.17%)
Apr 19, 2012	9.371	9.377	9.212	9.232	15,025,681	-0.11(-1.19%)
Apr 18, 2012	9.359	9.442	9.323	9.343	10,725,306	-0.08(-0.84%)
Apr 17, 2012	9.367	9.494	9.367	9.423	11,304,230	+0.05(+0.51%)
Apr 16, 2012	9.407	9.438	9.311	9.375	9,153,453	+0.02(+0.26%)
Apr 13, 2012	9.379	9.442	9.339	9.351	10,410,556	-0.04(-0.47%)
Apr 12, 2012	9.323	9.405	9.283	9.395	11,615,337	+0.06(+0.68%)
Apr 11, 2012	9.307	9.375	9.275	9.331	10,522,454	+0.08(+0.82%)
Apr 10, 2012	9.395	9.478	9.228	9.256	14,554,032	-0.09(-0.98%)
Apr 09, 2012	9.351	9.415	9.307	9.347	11,980,641	-0.14(-1.43%)
Apr 05, 2012	9.395	9.486	9.355	9.482	15,487,754	+0.12(+1.27%)
Apr 04, 2012	9.431	9.486	9.359	9.363	17,954,242	-0.08(-0.80%)
Apr 03, 2012	9.709	9.721	9.434	9.438	22,277,484	-0.26(-2.71%)

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.