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

Kroger Co (NY: KR )

53.98 -0.46 (-0.85%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 (%)
Nov 30, 2010 8.922 9.171 8.911 9.148 30,279,282 +0.18(+2.04%)
Nov 29, 2010 8.918 8.988 8.841 8.965 19,153,228 +0.00(+0.04%)
Nov 26, 2010 8.907 9.019 8.880 8.961 7,864,423 +0.02(+0.22%)
Nov 24, 2010 8.961 8.942 8.942 8.942 13,836,009 +0.00(+0.04%)
Nov 23, 2010 8.946 8.992 8.907 8.938 20,224,508 -0.05(-0.52%)
Nov 22, 2010 8.821 8.992 8.821 8.984 13,831,058 +0.12(+1.31%)
Nov 19, 2010 8.755 8.903 8.755 8.868 10,982,997 +0.03(+0.31%)
Nov 18, 2010 8.895 8.926 8.821 8.841 12,733,295 -0.02(-0.22%)
Nov 17, 2010 8.720 8.907 8.705 8.860 14,959,086 +0.14(+1.65%)
Nov 16, 2010 8.798 8.883 8.705 8.716 13,409,838 -0.21(-2.39%)
Nov 15, 2010 8.946 8.996 8.876 8.930 10,421,722 +0.00(+0.00%)
Nov 12, 2010 8.779 8.946 8.736 8.930 17,117,114 +0.13(+1.50%)
Nov 11, 2010 8.748 8.798 8.701 8.798 8,023,603 -0.00(-0.04%)
Nov 10, 2010 8.779 8.887 8.755 8.802 12,363,585 +0.02(+0.20%)
Nov 09, 2010 8.815 8.881 8.719 8.784 15,119,618 +0.00(+0.04%)
Nov 08, 2010 8.889 8.920 8.761 8.781 13,258,144 -0.15(-1.73%)
Nov 05, 2010 8.985 8.989 8.835 8.935 12,331,190 -0.04(-0.43%)
Nov 04, 2010 8.916 9.074 8.893 8.974 18,740,962 +0.18(+2.02%)
Nov 03, 2010 8.742 8.823 8.692 8.796 13,644,140 +0.08(+0.93%)
Nov 02, 2010 8.587 8.754 8.533 8.715 17,031,348 +0.20(+2.41%)
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.