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

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
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 (%)
Dec 31, 2010 8.600 8.709 8.588 8.685 13,780,439 +0.07(+0.81%)
Dec 30, 2010 8.534 8.654 8.534 8.615 13,849,800 +0.08(+0.91%)
Dec 29, 2010 8.448 8.588 8.445 8.538 10,197,161 +0.09(+1.10%)
Dec 28, 2010 8.483 8.542 8.445 8.445 9,221,728 -0.08(-0.91%)
Dec 27, 2010 8.417 8.553 8.402 8.522 12,868,106 +0.09(+1.01%)
Dec 23, 2010 8.441 8.483 8.386 8.437 11,013,020 -0.02(-0.28%)
Dec 22, 2010 8.421 8.483 8.377 8.460 17,254,428 +0.03(+0.32%)
Dec 21, 2010 8.417 8.460 8.367 8.433 16,008,789 -0.02(-0.18%)
Dec 20, 2010 8.429 8.464 8.336 8.448 15,152,692 +0.02(+0.23%)
Dec 17, 2010 8.375 8.476 8.320 8.429 25,396,614 +0.04(+0.51%)
Dec 16, 2010 8.301 8.425 8.262 8.386 23,257,982 +0.08(+0.98%)
Dec 15, 2010 8.169 8.312 8.157 8.305 28,022,846 +0.15(+1.81%)
Dec 14, 2010 8.118 8.161 8.083 8.157 23,888,626 -0.04(-0.52%)
Dec 13, 2010 8.025 8.223 8.002 8.200 41,225,552 +0.18(+2.23%)
Dec 10, 2010 8.091 8.130 7.975 8.021 34,588,064 -0.04(-0.53%)
Dec 09, 2010 8.145 8.145 8.025 8.064 20,603,332 +0.00(+0.00%)
Dec 08, 2010 8.056 8.087 8.033 8.064 38,811,200 +0.03(+0.39%)
Dec 07, 2010 8.060 8.149 8.013 8.033 28,215,786 -0.13(-1.57%)
Dec 06, 2010 8.173 8.200 8.013 8.161 38,993,784 -0.04(-0.47%)
Dec 03, 2010 8.328 8.340 8.157 8.200 41,146,712 -0.20(-2.40%)
Dec 02, 2010 8.507 8.666 8.293 8.402 102,245,232 -0.87(-9.35%)
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.