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

Kroger Co (NY: KR )

54.15 -0.29 (-0.53%)
Streaming Delayed Price Updated: 10:43 AM 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 (%)
Jul 31, 2012 8.750 8.890 8.738 8.862 13,311,939 +0.10(+1.09%)
Jul 30, 2012 8.722 8.802 8.682 8.766 11,970,621 +0.02(+0.27%)
Jul 27, 2012 8.622 8.790 8.590 8.742 17,251,828 +0.14(+1.58%)
Jul 26, 2012 8.546 8.666 8.534 8.606 15,524,669 +0.11(+1.32%)
Jul 25, 2012 8.458 8.526 8.426 8.494 15,111,057 +0.06(+0.66%)
Jul 24, 2012 8.490 8.554 8.386 8.438 17,124,810 -0.06(-0.75%)
Jul 23, 2012 8.490 8.578 8.490 8.502 13,275,525 -0.08(-0.93%)
Jul 20, 2012 8.594 8.636 8.554 8.582 14,475,802 -0.05(-0.56%)
Jul 19, 2012 8.826 8.853 8.602 8.630 25,099,580 -0.16(-1.77%)
Jul 18, 2012 8.754 8.834 8.754 8.786 15,852,463 +0.01(+0.09%)
Jul 17, 2012 8.782 8.854 8.668 8.778 14,601,745 +0.02(+0.18%)
Jul 16, 2012 8.830 8.890 8.742 8.762 12,418,979 -0.08(-0.90%)
Jul 13, 2012 8.766 8.938 8.766 8.842 18,575,434 +0.06(+0.73%)
Jul 12, 2012 8.730 8.894 8.530 8.778 41,685,700 -0.34(-3.73%)
Jul 11, 2012 9.026 9.166 9.026 9.118 16,590,873 +0.09(+1.02%)
Jul 10, 2012 9.010 9.098 8.978 9.026 21,993,454 +0.05(+0.58%)
Jul 09, 2012 9.094 9.138 8.922 8.974 16,688,483 -0.14(-1.54%)
Jul 06, 2012 8.998 9.126 8.998 9.114 14,911,028 +0.07(+0.80%)
Jul 05, 2012 9.150 9.158 9.034 9.042 17,917,914 -0.12(-1.27%)
Jul 03, 2012 9.098 9.180 9.098 9.158 8,198,719 +0.04(+0.44%)
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.