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 (%)
May 28, 2010	7.749	7.877	7.642	7.749	36,519,324	+0.11(+1.41%)
May 27, 2010	7.761	7.761	7.584	7.642	41,656,804	+0.01(+0.15%)
May 26, 2010	7.823	7.877	7.611	7.630	1,402	-0.15(-1.93%)
May 25, 2010	7.811	7.865	7.719	7.780	563,848	-0.18(-2.23%)
May 24, 2010	8.150	8.161	7.957	7.957	31,239,132	-0.23(-2.78%)
May 21, 2010	8.219	8.281	8.081	8.184	33,394,882	-0.10(-1.16%)
May 20, 2010	8.338	8.415	8.281	8.281	5,195	-0.37(-4.31%)
May 19, 2010	8.593	8.723	8.573	8.654	19,690,160	+0.03(+0.40%)
May 18, 2010	8.543	8.754	8.527	8.619	145,408	+0.12(+1.40%)
May 17, 2010	8.585	8.650	8.458	8.500	28,977,094	-0.06(-0.72%)
May 14, 2010	8.562	8.700	8.539	8.562	21,522,104	-0.11(-1.29%)
May 13, 2010	8.523	8.797	8.523	8.673	26,092,386	+0.17(+1.95%)
May 12, 2010	8.523	8.593	8.454	8.508	21,693,374	+0.01(+0.16%)
May 11, 2010	8.575	8.613	8.483	8.494	61,882	-0.02(-0.23%)
May 10, 2010	8.464	8.537	8.429	8.514	19,627,946	+0.25(+3.06%)
May 07, 2010	8.510	8.648	8.249	8.261	41,538,976	-0.24(-2.80%)
May 06, 2010	8.437	8.640	8.203	8.498	1,826	-0.19(-2.21%)
May 05, 2010	8.717	8.721	8.621	8.690	26,143,016	+0.03(+0.31%)
May 04, 2010	8.659	8.751	8.640	8.663	25,424,302	-0.05(-0.62%)

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.