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 (%)
Feb 28, 2007	9.529	9.884	9.483	9.785	19,479,786	+0.26(+2.68%)
Feb 27, 2007	9.514	9.808	9.456	9.529	18,652,514	-0.30(-3.03%)
Feb 26, 2007	9.808	9.869	9.808	9.827	10,099,930	+0.03(+0.31%)
Feb 23, 2007	9.987	9.987	9.781	9.796	11,451,822	-0.13(-1.27%)
Feb 22, 2007	10.06	10.13	9.861	9.922	14,508,035	-0.18(-1.78%)
Feb 21, 2007	10.14	10.19	10.01	10.10	6,801,337	+0.02(+0.15%)
Feb 20, 2007	10.12	10.15	9.964	10.09	8,220,827	-0.02(-0.15%)
Feb 16, 2007	9.953	10.14	9.953	10.10	8,817,500	+0.10(+1.03%)
Feb 15, 2007	9.960	10.02	9.895	9.998	10,360,936	+0.04(+0.42%)
Feb 14, 2007	9.857	9.991	9.857	9.956	10,579,312	+0.10(+1.05%)
Feb 13, 2007	9.830	9.872	9.769	9.853	7,420,069	-0.03(-0.31%)
Feb 12, 2007	9.865	9.945	9.800	9.884	7,766,763	+0.01(+0.08%)
Feb 09, 2007	9.903	10.01	9.788	9.876	12,131,825	-0.03(-0.27%)
Feb 08, 2007	9.922	9.998	9.846	9.903	13,927,871	-0.07(-0.73%)
Feb 07, 2007	9.777	10.01	9.762	9.975	13,364,740	+0.16(+1.63%)
Feb 06, 2007	9.911	9.949	9.773	9.815	12,594,332	-0.10(-0.96%)
Feb 05, 2007	9.827	9.953	9.796	9.911	18,577,570	+0.05(+0.46%)
Feb 02, 2007	9.815	9.907	9.796	9.865	12,252,627	+0.05(+0.51%)

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.