Indicators

Kroger Co (NY: KR )

54.83 +0.21 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	10.30	10.38	10.28	10.29	12,554,327	+0.02(+0.16%)
Oct 26, 2012	10.37	10.28	10.28	10.28	19,024,916	-0.07(-0.71%)
Oct 25, 2012	10.27	10.35	10.23	10.35	9,656,462	+0.14(+1.40%)
Oct 24, 2012	10.27	10.30	10.17	10.21	10,605,676	-0.04(-0.44%)
Oct 23, 2012	10.23	10.29	10.20	10.25	11,715,554	-0.00(-0.04%)
Oct 19, 2012	10.26	10.33	10.21	10.25	22,084,870	-0.03(-0.28%)
Oct 18, 2012	10.20	10.30	10.17	10.28	15,093,411	+0.08(+0.76%)
Oct 17, 2012	10.01	10.30	9.981	10.21	27,452,530	+0.24(+2.37%)
Oct 16, 2012	9.700	10.14	9.683	9.969	34,375,148	+0.41(+4.27%)
Oct 15, 2012	9.524	9.577	9.439	9.561	8,442,930	+0.05(+0.51%)
Oct 12, 2012	9.549	9.585	9.483	9.512	8,071,378	-0.00(-0.04%)
Oct 11, 2012	9.512	9.594	9.422	9.516	12,581,519	+0.01(+0.09%)
Oct 10, 2012	9.610	9.671	9.483	9.508	14,887,525	-0.10(-1.02%)
Oct 09, 2012	9.724	9.785	9.581	9.606	12,274,779	-0.11(-1.18%)
Oct 08, 2012	9.683	9.773	9.667	9.720	8,228,071	+0.02(+0.21%)
Oct 05, 2012	9.692	9.761	9.651	9.700	9,630,427	+0.03(+0.34%)
Oct 04, 2012	9.716	9.765	9.663	9.667	13,722,904	-0.04(-0.42%)
Oct 03, 2012	9.667	9.741	9.622	9.708	13,175,844	+0.04(+0.42%)
Oct 02, 2012	9.700	9.720	9.626	9.667	11,525,765	-0.04(-0.38%)

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.