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

Kroger Co (NY: KR )

56.49 +1.02 (+1.85%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 27, 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, 2009 8.448 8.515 8.404 8.467 15,007,301 +0.04(+0.42%)
Jul 30, 2009 8.368 8.493 8.317 8.432 24,693,892 +0.09(+1.09%)
Jul 29, 2009 8.380 8.436 8.317 8.341 27,560,108 -0.00(-0.05%)
Jul 28, 2009 8.380 8.475 8.341 8.345 18,255,254 -0.06(-0.66%)
Jul 27, 2009 8.475 8.483 8.353 8.400 16,110,933 -0.06(-0.70%)
Jul 24, 2009 8.329 8.483 8.285 8.460 24,744,966 +0.15(+1.81%)
Jul 23, 2009 8.329 8.400 8.123 8.309 43,928,740 -0.17(-1.96%)
Jul 22, 2009 8.523 8.586 8.460 8.475 18,166,092 -0.05(-0.56%)
Jul 21, 2009 8.574 8.646 8.475 8.523 19,102,074 +0.00(+0.05%)
Jul 20, 2009 8.626 8.626 8.479 8.519 20,903,938 -0.06(-0.69%)
Jul 17, 2009 8.685 8.733 8.547 8.578 16,036,785 -0.13(-1.46%)
Jul 16, 2009 8.666 8.741 8.622 8.705 15,427,626 +0.03(+0.37%)
Jul 15, 2009 8.646 8.725 8.594 8.673 14,784,502 +0.09(+1.01%)
Jul 14, 2009 8.622 8.630 8.507 8.586 15,040,441 +0.02(+0.18%)
Jul 13, 2009 8.547 8.638 8.539 8.570 17,166,992 -0.01(-0.09%)
Jul 10, 2009 8.467 8.614 8.420 8.578 13,017,657 +0.09(+1.07%)
Jul 09, 2009 8.626 8.642 8.464 8.487 16,160,818 -0.16(-1.88%)
Jul 08, 2009 8.487 8.662 8.456 8.650 24,526,784 +0.21(+2.44%)
Jul 07, 2009 8.630 8.642 8.424 8.444 15,263,111 -0.11(-1.25%)
Jul 06, 2009 8.376 8.570 8.361 8.551 14,529,601 +0.13(+1.55%)
Jul 02, 2009 8.737 8.784 8.420 8.420 22,209,952 -0.38(-4.36%)
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.