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, 2012 10.52 10.63 10.45 10.61 21,724,308 -0.00(-0.04%)
Nov 29, 2012 10.53 10.67 10.41 10.61 33,324,114 +0.48(+4.75%)
Nov 28, 2012 9.968 10.13 9.912 10.13 16,599,714 +0.08(+0.81%)
Nov 27, 2012 9.948 10.10 9.903 10.05 11,982,174 +0.10(+1.02%)
Nov 26, 2012 10.05 10.07 9.916 9.948 9,354,339 -0.15(-1.48%)
Nov 23, 2012 9.936 10.10 9.928 10.10 3,176,086 +0.13(+1.34%)
Nov 21, 2012 9.952 9.972 9.906 9.964 5,348,365 +0.04(+0.45%)
Nov 20, 2012 9.928 9.964 9.867 9.920 7,816,273 -0.04(-0.37%)
Nov 19, 2012 9.984 9.992 9.903 9.956 7,724,477 +0.04(+0.45%)
Nov 16, 2012 9.851 9.932 9.778 9.912 12,359,959 +0.06(+0.57%)
Nov 15, 2012 9.883 9.940 9.817 9.855 8,429,393 -0.04(-0.37%)
Nov 14, 2012 10.01 10.04 9.871 9.891 11,764,436 -0.12(-1.21%)
Nov 13, 2012 9.932 10.10 9.932 10.01 14,331,499 +0.00(+0.04%)
Nov 12, 2012 9.912 10.03 9.892 10.01 13,734,763 +0.08(+0.85%)
Nov 09, 2012 9.828 9.997 9.824 9.924 10,856,048 +0.06(+0.65%)
Nov 08, 2012 9.900 9.944 9.852 9.860 10,658,196 -0.04(-0.41%)
Nov 07, 2012 10.04 10.04 9.864 9.900 10,974,585 -0.19(-1.87%)
Nov 06, 2012 10.05 10.14 10.01 10.09 6,711,757 +0.07(+0.72%)
Nov 05, 2012 9.980 10.03 9.948 10.02 9,230,372 +0.00(+0.00%)
Nov 02, 2012 10.09 10.12 10.00 10.02 12,536,877 -0.03(-0.28%)
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.