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

Kroger Co (NY: KR )

55.39 +0.56 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 9.206 9.388 9.109 9.388 27,194,900 +0.34(+3.71%)
Nov 29, 2011 9.174 9.194 9.052 9.052 16,830,294 -0.13(-1.46%)
Nov 28, 2011 9.081 9.222 9.076 9.186 12,752,758 +0.21(+2.35%)
Nov 25, 2011 8.809 9.020 8.781 8.975 6,863,272 +0.14(+1.56%)
Nov 23, 2011 8.829 8.919 8.813 8.838 10,916,557 -0.02(-0.23%)
Nov 22, 2011 8.971 8.991 8.854 8.858 11,643,074 -0.10(-1.09%)
Nov 21, 2011 8.919 9.004 8.902 8.955 8,594,058 -0.09(-0.99%)
Nov 18, 2011 8.991 9.093 8.935 9.044 11,125,589 +0.09(+1.00%)
Nov 17, 2011 9.101 9.162 8.906 8.955 16,874,790 -0.15(-1.65%)
Nov 16, 2011 9.291 9.324 9.093 9.105 14,480,926 -0.26(-2.73%)
Nov 15, 2011 9.336 9.409 9.283 9.360 13,581,719 -0.01(-0.13%)
Nov 14, 2011 9.409 9.502 9.311 9.372 8,336,631 -0.12(-1.24%)
Nov 11, 2011 9.332 9.506 9.324 9.490 8,721,466 +0.21(+2.23%)
Nov 10, 2011 9.251 9.340 9.174 9.283 8,021,241 +0.09(+1.00%)
Nov 09, 2011 9.276 9.304 9.167 9.191 10,447,521 -0.20(-2.15%)
Nov 08, 2011 9.320 9.401 9.260 9.393 9,770,160 +0.07(+0.74%)
Nov 07, 2011 9.203 9.336 9.167 9.324 9,122,533 +0.11(+1.18%)
Nov 04, 2011 9.066 9.237 9.045 9.215 10,942,909 +0.07(+0.75%)
Nov 03, 2011 9.167 9.171 9.021 9.146 16,564,981 +0.00(+0.00%)
Nov 02, 2011 9.203 9.243 9.122 9.146 15,475,102 +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.