Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 31, 2012 8.914 8.946 8.782 8.798 16,489,579 -0.14(-1.52%)
May 30, 2012 8.962 9.014 8.874 8.934 16,943,990 -0.08(-0.89%)
May 29, 2012 8.986 9.038 8.954 9.014 10,153,248 +0.06(+0.62%)
May 25, 2012 8.842 8.982 8.842 8.958 8,373,787 +0.10(+1.17%)
May 24, 2012 8.858 8.914 8.790 8.854 12,387,730 -0.00(-0.05%)
May 23, 2012 8.878 8.918 8.738 8.858 14,139,693 -0.06(-0.72%)
May 22, 2012 8.858 8.942 8.814 8.922 12,366,351 +0.09(+1.04%)
May 21, 2012 8.770 8.854 8.734 8.830 8,874,201 +0.11(+1.28%)
May 18, 2012 8.754 8.820 8.698 8.718 12,744,560 -0.05(-0.55%)
May 17, 2012 8.874 8.890 8.766 8.766 9,482,379 -0.12(-1.31%)
May 16, 2012 8.894 9.014 8.866 8.882 11,419,173 +0.02(+0.27%)
May 15, 2012 8.962 8.994 8.842 8.858 12,707,849 -0.14(-1.60%)
May 14, 2012 9.062 9.082 8.954 9.002 13,374,687 -0.18(-1.96%)
May 11, 2012 9.134 9.254 9.074 9.182 11,139,377 +0.00(+0.02%)
May 10, 2012 9.104 9.200 9.085 9.180 10,683,226 +0.11(+1.23%)
May 09, 2012 9.061 9.168 8.997 9.069 9,694,128 -0.04(-0.48%)
May 08, 2012 9.124 9.152 9.065 9.112 9,307,933 -0.04(-0.43%)
May 07, 2012 9.192 9.212 9.136 9.152 8,592,108 -0.04(-0.48%)
May 04, 2012 9.240 9.275 9.176 9.196 8,670,050 -0.05(-0.56%)
May 03, 2012 9.295 9.343 9.224 9.248 8,759,735 -0.04(-0.39%)
May 02, 2012 9.259 9.307 9.240 9.283 7,145,716 -0.03(-0.34%)
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.