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

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
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 9.829 9.870 9.789 9.838 13,839,425 +0.00(+0.04%)
Mar 29, 2012 9.785 9.862 9.744 9.834 13,514,722 +0.01(+0.12%)
Mar 28, 2012 9.858 9.894 9.797 9.821 9,085,678 -0.04(-0.41%)
Mar 27, 2012 9.862 9.915 9.813 9.862 8,521,343 +0.03(+0.33%)
Mar 26, 2012 9.955 9.955 9.801 9.829 17,160,756 -0.09(-0.94%)
Mar 23, 2012 9.752 9.967 9.740 9.923 34,100,804 +0.18(+1.83%)
Mar 22, 2012 9.805 9.838 9.728 9.744 14,085,940 -0.11(-1.15%)
Mar 21, 2012 9.785 9.862 9.760 9.858 13,154,177 +0.07(+0.75%)
Mar 20, 2012 9.764 9.813 9.728 9.785 9,162,829 -0.01(-0.12%)
Mar 19, 2012 9.874 9.890 9.785 9.797 10,794,708 -0.10(-0.98%)
Mar 16, 2012 9.947 9.947 9.825 9.894 23,304,746 -0.02(-0.16%)
Mar 15, 2012 9.870 9.911 9.805 9.911 8,519,676 +0.03(+0.29%)
Mar 14, 2012 9.813 9.882 9.773 9.882 11,437,932 +0.05(+0.50%)
Mar 13, 2012 9.919 9.927 9.777 9.834 13,383,456 -0.06(-0.66%)
Mar 12, 2012 9.903 9.927 9.846 9.898 8,724,699 +0.02(+0.25%)
Mar 09, 2012 9.919 9.935 9.838 9.874 9,529,418 -0.01(-0.08%)
Mar 08, 2012 9.785 9.894 9.756 9.882 11,024,125 +0.11(+1.12%)
Mar 07, 2012 9.752 9.789 9.724 9.773 11,491,833 +0.01(+0.08%)
Mar 06, 2012 9.781 9.834 9.732 9.764 13,660,941 -0.06(-0.62%)
Mar 05, 2012 9.708 9.844 9.610 9.825 13,296,711 +0.05(+0.50%)
Mar 02, 2012 9.911 9.976 9.748 9.777 17,582,324 -0.15(-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.