Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.743	8.747	8.609	8.678	16,942,904	-0.05(-0.57%)
Nov 27, 2009	8.720	8.758	8.609	8.728	5,481,678	-0.06(-0.74%)
Nov 25, 2009	8.773	8.861	8.773	8.792	13,260,581	-0.01(-0.13%)
Nov 24, 2009	8.731	8.804	8.701	8.804	12,993,868	+0.05(+0.61%)
Nov 23, 2009	8.812	8.863	8.712	8.750	10,802,745	+0.03(+0.31%)
Nov 20, 2009	8.731	8.827	8.667	8.724	17,785,116	+0.02(+0.18%)
Nov 19, 2009	8.655	8.716	8.625	8.708	16,653,175	+0.03(+0.40%)
Nov 18, 2009	8.815	8.819	8.647	8.674	13,968,517	-0.13(-1.47%)
Nov 17, 2009	8.922	8.949	8.781	8.804	12,597,756	-0.13(-1.49%)
Nov 16, 2009	8.888	8.953	8.823	8.937	15,564,750	+0.05(+0.56%)
Nov 13, 2009	8.888	8.949	8.842	8.888	9,114,199	+0.03(+0.39%)
Nov 12, 2009	8.953	9.025	8.850	8.854	13,215,413	-0.16(-1.78%)
Nov 11, 2009	9.075	9.121	8.976	9.014	10,282,075	-0.03(-0.30%)
Nov 10, 2009	9.166	9.205	9.018	9.040	23,676,684	+0.00(+0.00%)
Nov 09, 2009	8.865	9.052	8.865	9.040	14,441,704	+0.16(+1.80%)
Nov 06, 2009	8.884	8.918	8.815	8.880	14,884,413	+0.04(+0.47%)
Nov 05, 2009	8.834	8.918	8.819	8.838	12,575,171	+0.03(+0.30%)
Nov 04, 2009	8.827	8.899	8.785	8.812	14,036,829	+0.00(+0.00%)
Nov 03, 2009	8.808	8.876	8.705	8.812	18,387,288	-0.03(-0.30%)

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.