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 (%)
Aug 31, 2012 9.100 9.161 9.079 9.092 10,602,494 +0.03(+0.36%)
Aug 30, 2012 9.035 9.090 8.990 9.059 8,554,482 +0.02(+0.23%)
Aug 29, 2012 9.084 9.124 9.035 9.039 10,874,331 +0.06(+0.68%)
Aug 27, 2012 8.896 9.026 8.867 8.977 9,162,746 +0.08(+0.87%)
Aug 24, 2012 8.835 8.912 8.802 8.900 11,109,561 +0.05(+0.55%)
Aug 23, 2012 8.928 8.945 8.847 8.851 8,662,306 -0.11(-1.23%)
Aug 22, 2012 8.986 9.026 8.916 8.961 9,514,093 -0.02(-0.23%)
Aug 21, 2012 9.022 9.096 8.982 8.982 11,200,927 -0.05(-0.54%)
Aug 20, 2012 9.018 9.047 8.969 9.030 8,068,715 +0.04(+0.45%)
Aug 17, 2012 9.055 9.055 8.969 8.990 11,229,202 -0.04(-0.45%)
Aug 16, 2012 8.994 9.067 8.957 9.030 10,017,126 +0.02(+0.18%)
Aug 15, 2012 9.026 9.063 8.957 9.014 15,454,470 -0.11(-1.16%)
Aug 14, 2012 9.173 9.173 9.079 9.120 11,745,238 -0.04(-0.40%)
Aug 13, 2012 9.165 9.177 9.059 9.157 10,039,377 -0.00(-0.01%)
Aug 10, 2012 9.154 9.219 9.056 9.158 12,147,979 -0.00(-0.04%)
Aug 09, 2012 9.248 9.248 9.138 9.162 10,236,029 -0.08(-0.88%)
Aug 08, 2012 9.142 9.264 9.113 9.243 10,898,031 +0.09(+1.02%)
Aug 07, 2012 9.178 9.195 9.138 9.150 8,667,879 +0.01(+0.09%)
Aug 06, 2012 9.064 9.166 9.060 9.142 11,971,202 +0.11(+1.17%)
Aug 03, 2012 8.995 9.085 8.954 9.036 10,203,802 +0.13(+1.46%)
Aug 02, 2012 8.999 9.028 8.869 8.906 14,285,681 -0.13(-1.44%)
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.