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: 4:10 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 (%)
Nov 30, 2011 8.997 9.175 8.902 9.175 27,827,748 +0.33(+3.71%)
Nov 29, 2011 8.965 8.985 8.846 8.846 17,221,948 -0.13(-1.45%)
Nov 28, 2011 8.874 9.013 8.870 8.977 13,049,524 +0.21(+2.35%)
Nov 25, 2011 8.609 8.815 8.581 8.771 7,022,985 +0.13(+1.56%)
Nov 23, 2011 8.629 8.716 8.613 8.637 11,170,594 -0.02(-0.23%)
Nov 22, 2011 8.767 8.787 8.652 8.656 11,914,018 -0.09(-1.09%)
Nov 21, 2011 8.716 8.799 8.700 8.751 8,794,048 -0.09(-0.99%)
Nov 18, 2011 8.787 8.886 8.732 8.838 11,384,490 +0.09(+1.00%)
Nov 17, 2011 8.894 8.953 8.704 8.751 17,267,480 -0.15(-1.65%)
Nov 16, 2011 9.080 9.112 8.886 8.898 14,817,909 -0.25(-2.73%)
Nov 15, 2011 9.123 9.195 9.072 9.147 13,897,776 -0.01(-0.13%)
Nov 14, 2011 9.195 9.286 9.100 9.159 8,530,631 -0.11(-1.24%)
Nov 11, 2011 9.119 9.290 9.112 9.274 8,924,422 +0.20(+2.23%)
Nov 10, 2011 9.040 9.127 8.965 9.072 8,207,902 +0.11(+1.26%)
Nov 09, 2011 9.042 9.069 8.936 8.959 10,717,792 -0.20(-2.15%)
Nov 08, 2011 9.085 9.164 9.026 9.156 10,022,909 +0.07(+0.74%)
Nov 07, 2011 8.971 9.101 8.936 9.089 9,358,528 +0.11(+1.18%)
Nov 04, 2011 8.837 9.004 8.817 8.983 11,225,996 +0.07(+0.75%)
Nov 03, 2011 8.936 8.939 8.794 8.916 16,993,508 +0.00(+0.00%)
Nov 02, 2011 8.971 9.010 8.892 8.916 15,875,434 +0.06(+0.67%)
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.