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

Kroger Co (NY: KR )

55.20 -0.70 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 31, 2008 9.643 9.769 9.601 9.693 21,156,234 +0.09(+0.95%)
Mar 28, 2008 9.514 9.685 9.449 9.601 15,125,828 +0.16(+1.66%)
Mar 27, 2008 9.655 9.685 9.426 9.445 22,923,672 -0.16(-1.67%)
Mar 26, 2008 9.682 9.762 9.563 9.605 11,538,756 -0.11(-1.10%)
Mar 25, 2008 9.632 9.796 9.605 9.712 13,455,143 +0.08(+0.83%)
Mar 24, 2008 9.720 9.750 9.594 9.632 13,368,836 -0.06(-0.63%)
Mar 21, 2008 9.582 9.712 9.514 9.693 17,152,240 -0.00(-0.01%)
Mar 20, 2008 9.582 9.712 9.514 9.694 17,152,240 +0.18(+1.89%)
Mar 19, 2008 9.632 9.685 9.384 9.514 20,144,032 -0.09(-0.95%)
Mar 18, 2008 9.506 9.628 9.373 9.605 15,443,982 +0.24(+2.61%)
Mar 17, 2008 9.212 9.430 9.178 9.361 14,520,396 +0.09(+0.99%)
Mar 14, 2008 9.590 9.640 9.266 9.269 19,256,302 -0.27(-2.84%)
Mar 13, 2008 9.453 9.556 9.258 9.540 22,764,460 -0.03(-0.28%)
Mar 12, 2008 9.701 9.857 9.559 9.567 22,081,202 -0.35(-3.58%)
Mar 11, 2008 9.785 9.922 9.502 9.922 23,408,328 +0.26(+2.69%)
Mar 10, 2008 9.746 9.834 9.525 9.663 19,867,106 -0.13(-1.33%)
Mar 07, 2008 9.529 9.979 9.449 9.792 27,395,566 +0.18(+1.91%)
Mar 06, 2008 9.548 9.651 9.510 9.609 14,488,272 +0.03(+0.28%)
Mar 05, 2008 9.594 9.727 9.504 9.582 17,822,368 +0.04(+0.40%)
Mar 04, 2008 9.380 9.666 9.380 9.544 16,528,838 +0.07(+0.72%)
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.