Indicators

Kroger Co (NY: KR )

55.31 +0.07 (+0.13%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	10.61	10.71	10.54	10.61	5,719,871	-0.02(-0.18%)
Nov 26, 2008	10.42	10.68	10.38	10.63	15,169,174	+0.07(+0.65%)
Nov 25, 2008	10.50	10.68	10.30	10.56	26,007,610	+0.22(+2.15%)
Nov 24, 2008	10.17	10.50	10.05	10.34	24,055,270	+0.28(+2.82%)
Nov 21, 2008	9.564	10.11	9.272	10.05	33,101,750	+0.66(+7.07%)
Nov 20, 2008	10.15	10.29	9.284	9.391	36,143,680	-0.81(-7.97%)
Nov 19, 2008	10.47	10.66	10.19	10.20	26,686,356	-0.15(-1.41%)
Nov 18, 2008	10.30	10.48	10.12	10.35	22,228,386	+0.05(+0.52%)
Nov 17, 2008	10.67	10.73	10.29	10.30	20,565,566	-0.45(-4.21%)
Nov 14, 2008	10.54	11.14	10.42	10.75	0	+0.03(+0.25%)
Nov 13, 2008	10.34	10.73	9.974	10.72	25,584,848	+0.45(+4.33%)
Nov 12, 2008	10.37	10.55	10.14	10.28	25,881,092	-0.36(-3.39%)
Nov 11, 2008	10.52	10.76	10.35	10.64	17,647,654	+0.12(+1.17%)
Nov 10, 2008	10.70	10.73	10.42	10.52	12,602,701	-0.04(-0.40%)
Nov 07, 2008	10.47	10.58	10.30	10.56	14,556,746	+0.20(+1.96%)
Nov 06, 2008	10.28	10.58	10.28	10.35	21,367,892	+0.11(+1.09%)
Nov 05, 2008	10.59	10.63	10.18	10.24	19,381,996	-0.41(-3.85%)
Nov 04, 2008	10.60	10.76	10.48	10.65	16,062,933	+0.17(+1.65%)

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.