Indicators

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.628	8.701	8.499	8.701	15,219,343	+0.10(+1.20%)
May 28, 2009	8.415	8.617	8.338	8.598	15,951,308	+0.18(+2.08%)
May 27, 2009	8.621	8.655	8.411	8.422	12,294,973	-0.22(-2.52%)
May 26, 2009	8.480	8.640	8.312	8.640	16,984,764	+0.12(+1.39%)
May 22, 2009	8.537	8.567	8.441	8.521	13,510,673	+0.00(+0.04%)
May 21, 2009	8.430	8.563	8.319	8.518	14,983,130	+0.23(+2.72%)
May 20, 2009	8.281	8.491	8.281	8.293	14,181,052	+0.04(+0.46%)
May 19, 2009	8.323	8.380	8.212	8.254	11,494,062	-0.10(-1.19%)
May 18, 2009	8.380	8.399	8.151	8.354	13,459,202	+0.03(+0.41%)
May 15, 2009	8.453	8.552	8.319	8.319	25,234,782	-0.16(-1.85%)
May 14, 2009	8.170	8.617	8.121	8.476	24,471,126	+0.29(+3.54%)
May 13, 2009	8.174	8.357	8.056	8.186	18,517,164	-0.05(-0.65%)
May 12, 2009	8.281	8.338	8.209	8.239	11,673,708	-0.04(-0.46%)
May 11, 2009	8.197	8.319	8.136	8.277	14,070,166	-0.02(-0.18%)
May 08, 2009	8.323	8.365	8.140	8.293	23,992,420	+0.06(+0.79%)
May 07, 2009	8.422	8.460	8.209	8.228	23,073,680	-0.13(-1.55%)
May 06, 2009	8.586	8.651	8.251	8.357	19,070,908	-0.17(-1.97%)
May 05, 2009	8.598	8.651	8.472	8.525	20,554,608	-0.02(-0.18%)
May 04, 2009	8.357	8.548	8.323	8.541	13,198,401	+0.16(+1.87%)

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.