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 (%)
Jun 29, 2012 9.427 9.451 9.374 9.439 13,754,318 +0.11(+1.18%)
Jun 28, 2012 9.231 9.341 9.166 9.329 12,886,904 +0.05(+0.57%)
Jun 27, 2012 9.203 9.305 9.170 9.276 10,727,652 +0.10(+1.11%)
Jun 26, 2012 9.239 9.252 9.130 9.174 16,069,989 -0.06(-0.66%)
Jun 25, 2012 9.227 9.290 9.146 9.235 15,200,149 -0.08(-0.87%)
Jun 22, 2012 9.378 9.423 9.272 9.317 32,435,410 -0.06(-0.65%)
Jun 21, 2012 9.410 9.439 9.331 9.378 16,150,591 +0.00(+0.04%)
Jun 20, 2012 9.264 9.398 9.235 9.374 15,423,474 +0.13(+1.41%)
Jun 19, 2012 9.305 9.329 9.219 9.243 16,506,869 -0.04(-0.44%)
Jun 18, 2012 9.284 9.305 9.174 9.284 15,295,901 +0.00(+0.00%)
Jun 15, 2012 9.272 9.333 9.199 9.284 20,837,920 +0.09(+1.02%)
Jun 14, 2012 9.003 9.203 8.885 9.191 43,255,248 +0.53(+6.06%)
Jun 13, 2012 8.739 8.767 8.619 8.665 27,459,266 -0.09(-0.98%)
Jun 12, 2012 8.678 8.784 8.678 8.751 20,184,684 +0.06(+0.70%)
Jun 11, 2012 8.893 8.893 8.665 8.690 24,285,856 -0.09(-1.02%)
Jun 08, 2012 8.841 8.857 8.771 8.779 21,695,030 -0.07(-0.78%)
Jun 07, 2012 9.003 9.032 8.849 8.849 18,048,408 -0.09(-0.96%)
Jun 06, 2012 8.918 8.965 8.889 8.934 15,819,980 +0.04(+0.41%)
Jun 05, 2012 8.865 8.950 8.865 8.898 14,118,168 -0.02(-0.23%)
Jun 04, 2012 8.792 8.918 8.775 8.918 15,394,824 +0.11(+1.25%)
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.