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 (%)
Jul 29, 2011	9.677	9.853	9.661	9.747	15,427,804	+0.01(+0.12%)
Jul 28, 2011	9.798	9.876	9.724	9.735	12,487,268	-0.05(-0.56%)
Jul 27, 2011	9.731	9.822	9.692	9.790	16,805,536	+0.02(+0.20%)
Jul 26, 2011	9.747	9.861	9.739	9.771	10,720,691	+0.04(+0.44%)
Jul 25, 2011	9.771	9.841	9.724	9.728	16,617,158	-0.19(-1.94%)
Jul 22, 2011	9.943	9.947	9.880	9.920	21,357,162	+0.06(+0.64%)
Jul 21, 2011	10.02	10.07	9.826	9.857	31,868,784	-0.24(-2.37%)
Jul 20, 2011	10.12	10.13	9.978	10.10	14,911,976	-0.03(-0.27%)
Jul 19, 2011	9.959	10.12	9.935	10.12	14,634,914	+0.16(+1.65%)
Jul 18, 2011	9.982	10.00	9.857	9.959	13,480,044	-0.03(-0.27%)
Jul 15, 2011	9.935	9.994	9.865	9.986	13,928,860	+0.05(+0.51%)
Jul 14, 2011	9.896	9.994	9.861	9.935	12,464,194	+0.04(+0.36%)
Jul 13, 2011	9.971	10.01	9.888	9.900	15,656,030	+0.05(+0.52%)
Jul 12, 2011	9.790	9.955	9.790	9.849	13,845,864	+0.06(+0.60%)
Jul 11, 2011	9.786	9.876	9.759	9.790	11,863,520	-0.13(-1.34%)
Jul 08, 2011	9.896	9.967	9.837	9.923	10,142,236	-0.05(-0.55%)
Jul 07, 2011	9.904	10.04	9.884	9.978	13,137,089	+0.13(+1.31%)
Jul 06, 2011	9.798	9.900	9.739	9.849	12,075,912	+0.04(+0.36%)
Jul 05, 2011	9.810	9.869	9.724	9.814	14,334,669	-0.02(-0.16%)

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.