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 (%)
Nov 28, 2008	10.56	10.65	10.49	10.56	5,750,073	-0.02(-0.18%)
Nov 26, 2008	10.36	10.62	10.32	10.57	15,249,271	+0.07(+0.65%)
Nov 25, 2008	10.45	10.62	10.25	10.51	26,144,936	+0.22(+2.15%)
Nov 24, 2008	10.12	10.45	9.995	10.28	24,182,288	+0.28(+2.82%)
Nov 21, 2008	9.514	10.06	9.224	10.00	33,276,536	+0.66(+7.07%)
Nov 20, 2008	10.09	10.24	9.235	9.342	36,334,528	-0.81(-7.97%)
Nov 19, 2008	10.42	10.60	10.14	10.15	26,827,266	-0.14(-1.41%)
Nov 18, 2008	10.25	10.42	10.07	10.30	22,345,756	+0.05(+0.52%)
Nov 17, 2008	10.61	10.67	10.24	10.24	20,674,156	-0.45(-4.21%)
Nov 14, 2008	10.49	11.08	10.37	10.69	0	+0.03(+0.25%)
Nov 13, 2008	10.29	10.67	9.922	10.67	25,719,942	+0.44(+4.33%)
Nov 12, 2008	10.32	10.49	10.09	10.22	26,017,752	-0.36(-3.39%)
Nov 11, 2008	10.46	10.70	10.29	10.58	17,740,838	+0.12(+1.17%)
Nov 10, 2008	10.64	10.67	10.36	10.46	12,669,247	-0.04(-0.40%)
Nov 07, 2008	10.42	10.53	10.24	10.50	14,633,609	+0.20(+1.96%)
Nov 06, 2008	10.23	10.52	10.23	10.30	21,480,720	+0.11(+1.09%)
Nov 05, 2008	10.53	10.57	10.12	10.19	19,484,336	-0.41(-3.85%)
Nov 04, 2008	10.55	10.70	10.43	10.60	16,147,749	+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.