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 (%)
Jun 29, 2012 9.258 9.282 9.206 9.270 14,005,008 +0.11(+1.18%)
Jun 28, 2012 9.066 9.174 9.002 9.162 13,121,783 +0.05(+0.57%)
Jun 27, 2012 9.038 9.138 9.006 9.110 10,923,177 +0.10(+1.11%)
Jun 26, 2012 9.074 9.086 8.966 9.010 16,362,884 -0.06(-0.66%)
Jun 25, 2012 9.062 9.124 8.982 9.070 15,477,190 -0.08(-0.87%)
Jun 22, 2012 9.210 9.254 9.106 9.150 33,026,584 -0.06(-0.65%)
Jun 21, 2012 9.242 9.270 9.164 9.210 16,444,956 +0.00(+0.04%)
Jun 20, 2012 9.098 9.230 9.070 9.206 15,704,585 +0.13(+1.41%)
Jun 19, 2012 9.138 9.162 9.054 9.078 16,807,728 -0.04(-0.44%)
Jun 18, 2012 9.118 9.138 9.010 9.118 15,574,687 +0.00(+0.00%)
Jun 15, 2012 9.106 9.166 9.034 9.118 21,217,716 +0.09(+1.02%)
Jun 14, 2012 8.842 9.038 8.726 9.026 44,043,628 +0.52(+6.06%)
Jun 13, 2012 8.582 8.610 8.464 8.510 27,959,744 -0.08(-0.98%)
Jun 12, 2012 8.522 8.626 8.522 8.594 20,552,576 +0.06(+0.70%)
Jun 11, 2012 8.734 8.734 8.510 8.534 24,728,496 -0.09(-1.02%)
Jun 08, 2012 8.682 8.698 8.614 8.622 22,090,450 -0.07(-0.78%)
Jun 07, 2012 8.842 8.870 8.690 8.690 18,377,362 -0.08(-0.96%)
Jun 06, 2012 8.758 8.804 8.730 8.774 16,108,319 +0.04(+0.41%)
Jun 05, 2012 8.706 8.790 8.706 8.738 14,375,489 -0.02(-0.23%)
Jun 04, 2012 8.634 8.758 8.618 8.758 15,675,414 +0.11(+1.25%)
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.