Indicators

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	9.655	9.819	9.617	9.769	15,536,818	+0.02(+0.16%)
Jan 30, 2007	9.544	9.800	9.540	9.754	25,627,586	+0.20(+2.12%)
Jan 29, 2007	9.483	9.598	9.441	9.552	32,106,348	+0.20(+2.12%)
Jan 26, 2007	9.189	9.414	9.163	9.353	13,942,545	+0.17(+1.83%)
Jan 25, 2007	9.254	9.319	9.109	9.185	10,815,581	-0.11(-1.19%)
Jan 24, 2007	9.258	9.380	9.220	9.296	7,591,922	+0.01(+0.12%)
Jan 23, 2007	9.250	9.319	9.163	9.285	8,736,790	+0.01(+0.12%)
Jan 22, 2007	9.235	9.338	9.193	9.273	11,769,157	+0.07(+0.75%)
Jan 19, 2007	9.136	9.216	9.082	9.205	13,274,597	+0.12(+1.34%)
Jan 18, 2007	9.098	9.128	9.040	9.082	11,391,028	+0.03(+0.34%)
Jan 17, 2007	9.063	9.082	8.991	9.052	8,118,630	-0.01(-0.13%)
Jan 16, 2007	8.957	9.098	8.907	9.063	9,485,186	+0.06(+0.72%)
Jan 12, 2007	9.090	9.109	8.968	8.999	10,842,571	-0.07(-0.80%)
Jan 11, 2007	9.060	9.105	8.995	9.071	10,379,803	+0.03(+0.30%)
Jan 10, 2007	8.979	9.063	8.957	9.044	9,149,771	+0.02(+0.21%)
Jan 09, 2007	9.113	9.117	8.957	9.025	13,378,890	-0.00(-0.04%)
Jan 08, 2007	8.968	9.063	8.941	9.029	15,732,564	+0.02(+0.25%)
Jan 05, 2007	8.953	9.048	8.892	9.006	17,100,692	+0.00(+0.04%)
Jan 04, 2007	8.777	9.010	8.762	9.002	16,138,993	+0.16(+1.81%)

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.