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

Kroger Co (NY: KR )

54.03 -0.41 (-0.75%)
Streaming Delayed Price Updated: 3:50 PM 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 (%)
Apr 30, 2009 8.354 8.376 8.050 8.251 35,893,752 -0.21(-2.44%)
Apr 29, 2009 8.350 8.502 8.243 8.457 18,309,314 +0.18(+2.21%)
Apr 28, 2009 8.132 8.369 8.052 8.273 15,897,773 +0.08(+1.03%)
Apr 27, 2009 8.086 8.331 8.052 8.189 14,232,256 +0.02(+0.19%)
Apr 24, 2009 8.220 8.247 8.090 8.174 13,478,554 +0.01(+0.09%)
Apr 23, 2009 8.132 8.258 8.056 8.167 15,981,750 +0.03(+0.38%)
Apr 22, 2009 7.907 8.277 7.907 8.136 17,491,140 +0.17(+2.11%)
Apr 21, 2009 7.846 8.140 7.846 7.968 20,304,578 +0.03(+0.34%)
Apr 20, 2009 7.819 7.997 7.819 7.941 17,920,866 +0.04(+0.48%)
Apr 17, 2009 8.086 8.086 7.873 7.903 19,001,954 -0.11(-1.38%)
Apr 16, 2009 7.919 8.048 7.804 8.014 17,163,140 +0.15(+1.84%)
Apr 15, 2009 7.861 7.953 7.774 7.869 16,987,728 -0.04(-0.48%)
Apr 14, 2009 7.785 7.976 7.705 7.907 22,515,452 +0.08(+1.02%)
Apr 13, 2009 7.697 7.850 7.655 7.827 13,873,115 +0.10(+1.28%)
Apr 09, 2009 8.014 8.071 7.594 7.728 27,042,174 -0.22(-2.74%)
Apr 08, 2009 7.716 7.949 7.690 7.945 21,682,974 +0.24(+3.12%)
Apr 07, 2009 7.919 8.002 7.658 7.705 24,650,848 -0.44(-5.34%)
Apr 06, 2009 8.151 8.228 7.987 8.140 11,759,011 -0.06(-0.70%)
Apr 03, 2009 8.293 8.388 8.159 8.197 13,684,989 -0.08(-0.92%)
Apr 02, 2009 8.266 8.418 8.189 8.273 20,601,722 +0.13(+1.59%)
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.