Indicators

Kroger Co (NY: KR )

54.38 -0.90 (-1.63%)

Official Closing Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.220	8.300	8.014	8.098	16,356,888	-0.09(-1.07%)
Mar 30, 2009	8.300	8.392	8.060	8.186	14,077,348	-0.29(-3.42%)
Mar 26, 2009	8.342	8.480	8.239	8.476	18,814,030	+0.19(+2.26%)
Mar 25, 2009	8.102	8.300	8.006	8.289	21,702,864	+0.23(+2.89%)
Mar 24, 2009	7.957	8.201	7.926	8.056	20,500,636	+0.01(+0.14%)
Mar 23, 2009	7.905	8.048	7.857	8.044	23,381,848	+0.14(+1.79%)
Mar 20, 2009	8.029	8.044	7.857	7.903	19,153,486	-0.08(-1.00%)
Mar 19, 2009	8.205	8.205	7.903	7.983	13,676,514	-0.13(-1.65%)
Mar 18, 2009	8.052	8.193	7.930	8.117	17,346,930	-0.05(-0.61%)
Mar 17, 2009	8.052	8.170	7.850	8.167	15,970,688	+0.10(+1.28%)
Mar 16, 2009	8.186	8.300	8.041	8.064	12,684,506	-0.05(-0.66%)
Mar 13, 2009	8.159	8.180	8.026	8.117	0	-0.01(-0.14%)
Mar 12, 2009	7.949	8.186	7.854	8.128	19,738,202	+0.18(+2.31%)
Mar 11, 2009	8.243	8.335	7.789	7.945	23,790,648	-0.21(-2.62%)
Mar 10, 2009	7.819	8.300	7.655	8.159	34,339,476	+0.73(+9.87%)
Mar 09, 2009	7.529	7.663	7.400	7.426	25,122,734	-0.15(-1.96%)
Mar 06, 2009	7.754	7.812	7.438	7.575	0	-0.11(-1.44%)
Mar 05, 2009	7.743	7.907	7.613	7.686	21,049,976	-0.17(-2.14%)
Mar 04, 2009	7.812	8.014	7.693	7.854	18,134,428	+0.10(+1.28%)

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.