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 (%)
Dec 30, 2011	9.678	9.678	9.586	9.586	4,516,783	-0.09(-0.94%)
Dec 29, 2011	9.678	9.697	9.642	9.678	4,308,453	+0.05(+0.49%)
Dec 28, 2011	9.658	9.693	9.618	9.630	5,822,259	-0.06(-0.57%)
Dec 27, 2011	9.650	9.725	9.618	9.685	4,086,184	-0.00(-0.04%)
Dec 23, 2011	9.610	9.697	9.579	9.689	5,326,578	+0.00(+0.00%)
Dec 21, 2011	9.499	9.749	9.499	9.689	15,950,741	+0.20(+2.09%)
Dec 20, 2011	9.412	9.507	9.408	9.492	11,103,420	+0.19(+2.04%)
Dec 19, 2011	9.448	9.507	9.282	9.302	8,399,519	-0.08(-0.89%)
Dec 16, 2011	9.495	9.515	9.357	9.385	17,383,572	-0.04(-0.42%)
Dec 15, 2011	9.373	9.468	9.369	9.424	13,182,153	+0.10(+1.10%)
Dec 14, 2011	9.416	9.484	9.317	9.321	11,765,350	-0.10(-1.09%)
Dec 13, 2011	9.468	9.567	9.398	9.424	15,479,961	-0.04(-0.46%)
Dec 12, 2011	9.420	9.488	9.369	9.468	11,830,235	-0.01(-0.08%)
Dec 09, 2011	9.337	9.527	9.321	9.476	11,942,036	+0.17(+1.79%)
Dec 08, 2011	9.361	9.389	9.286	9.309	9,527,952	-0.07(-0.72%)
Dec 07, 2011	9.333	9.420	9.329	9.377	10,566,994	-0.01(-0.13%)
Dec 06, 2011	9.385	9.444	9.365	9.389	10,348,530	+0.02(+0.17%)
Dec 05, 2011	9.325	9.448	9.305	9.373	9,645,691	+0.13(+1.37%)
Dec 02, 2011	9.262	9.305	9.210	9.246	13,344,036	-0.00(-0.04%)

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.