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

Kroger Co (NY: KR )

55.16 +0.25 (+0.46%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 14, 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 (%)
Mar 30, 2012 9.629 9.669 9.590 9.637 14,126,915 +0.00(+0.04%)
Mar 29, 2012 9.586 9.661 9.546 9.633 13,795,466 +0.01(+0.12%)
Mar 28, 2012 9.657 9.693 9.598 9.621 9,274,417 -0.04(-0.41%)
Mar 27, 2012 9.661 9.713 9.614 9.661 8,698,359 +0.03(+0.33%)
Mar 26, 2012 9.753 9.753 9.602 9.629 17,517,240 -0.09(-0.94%)
Mar 23, 2012 9.554 9.765 9.542 9.721 34,809,188 +0.18(+1.83%)
Mar 22, 2012 9.606 9.637 9.530 9.546 14,378,551 -0.11(-1.15%)
Mar 21, 2012 9.586 9.661 9.562 9.657 13,427,432 +0.07(+0.75%)
Mar 20, 2012 9.566 9.614 9.530 9.586 9,353,171 -0.01(-0.12%)
Mar 19, 2012 9.673 9.689 9.586 9.598 11,018,949 -0.10(-0.98%)
Mar 16, 2012 9.745 9.745 9.625 9.693 23,788,862 -0.02(-0.16%)
Mar 15, 2012 9.669 9.709 9.606 9.709 8,696,657 +0.03(+0.29%)
Mar 14, 2012 9.614 9.681 9.574 9.681 11,675,535 +0.05(+0.50%)
Mar 13, 2012 9.717 9.725 9.578 9.633 13,661,474 -0.06(-0.66%)
Mar 12, 2012 9.701 9.725 9.645 9.697 8,905,939 +0.02(+0.25%)
Mar 09, 2012 9.717 9.733 9.637 9.673 9,727,375 -0.01(-0.08%)
Mar 08, 2012 9.586 9.693 9.558 9.681 11,253,132 +0.11(+1.12%)
Mar 07, 2012 9.554 9.590 9.526 9.574 11,730,556 +0.01(+0.08%)
Mar 06, 2012 9.582 9.633 9.534 9.566 13,944,723 -0.06(-0.62%)
Mar 05, 2012 9.510 9.643 9.415 9.625 13,572,927 +0.05(+0.50%)
Mar 02, 2012 9.709 9.773 9.550 9.578 17,947,566 -0.14(-1.47%)
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.