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 (%)
Jul 30, 2010 8.154 8.188 8.084 8.154 10,948,189 +0.01(+0.14%)
Jul 29, 2010 8.107 8.192 8.073 8.142 16,775 -0.05(-0.61%)
Jul 28, 2010 8.192 8.200 8.061 8.192 1,337 +0.00(+0.00%)
Jul 27, 2010 8.192 8.231 8.084 8.192 32,316 +0.06(+0.71%)
Jul 26, 2010 8.046 8.138 7.973 8.134 18,752,342 +0.13(+1.59%)
Jul 23, 2010 7.819 8.022 7.815 8.007 27,152,968 +0.14(+1.81%)
Jul 22, 2010 7.915 7.980 7.769 7.865 71,823 -0.07(-0.92%)
Jul 21, 2010 7.892 8.042 7.850 7.938 27,686,280 +0.05(+0.63%)
Jul 20, 2010 7.888 7.900 7.684 7.888 27,556,024 +0.15(+1.94%)
Jul 19, 2010 7.857 7.884 7.723 7.738 20,213,772 -0.10(-1.33%)
Jul 16, 2010 7.842 8.007 7.823 7.842 18,360,606 -0.15(-1.83%)
Jul 15, 2010 7.988 8.034 7.911 7.988 21,553,470 +0.01(+0.10%)
Jul 14, 2010 8.046 8.046 7.896 7.980 46,122 -0.02(-0.19%)
Jul 13, 2010 7.930 8.015 7.865 7.996 14,102 +0.12(+1.47%)
Jul 12, 2010 7.877 7.900 7.811 7.880 13,856,907 +0.00(+0.05%)
Jul 09, 2010 7.877 7.938 7.803 7.877 12,785,307 -0.02(-0.29%)
Jul 08, 2010 7.880 7.930 7.803 7.900 183,229 +0.03(+0.34%)
Jul 07, 2010 7.730 7.896 7.665 7.873 130,009 +0.17(+2.15%)
Jul 06, 2010 7.719 7.815 7.619 7.707 38,158 +0.06(+0.81%)
Jul 02, 2010 7.646 7.715 7.584 7.646 16,814,782 -0.06(-0.75%)
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.