• KROGER CO Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    KROGER CO ( KR ) prices from 08/07/2008 through 090608

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    08/07/08 7378884 29.3000 28.2600 28.4800 28.7300
    08/08/08 6498554 29.1800 28.5100 28.8100 29.1100
    08/11/08 14686131 30.3200 28.9900 29.1200 30.3200
    08/12/08 9364124 30.6300 29.8700 30.0900 30.3500
    08/13/08 9280687 30.5300 28.7100 30.2000 29.5700
    08/14/08 6594768 30.4900 29.2100 29.3200 30.3200
    08/15/08 8750805 30.9900 29.9300 30.2500 30.0500
    08/18/08 9677901 29.9100 28.3400 29.9100 28.5100
    08/19/08 5702040 28.6800 28.3500 28.4100 28.5000
    08/20/08 5609344 28.8700 28.3100 28.7100 28.5400
    08/21/08 5162955 28.3800 27.9300 28.3800 28.0300
    08/22/08 6329198 28.4500 27.9500 28.2300 28.2100
    08/25/08 6164724 28.4925 27.5000 28.2000 27.5100
    08/26/08 4864294 27.8100 27.1800 27.5500 27.3900
    08/27/08 5031289 27.7200 27.2300 27.3700 27.6900
    08/28/08 4194307 28.0000 27.6400 27.8300 27.9000
    08/29/08 4546037 27.9300 27.5700 27.7500 27.6200
    09/02/08 9580626 28.2500 27.7300 28.0000 27.8000
    09/03/08 8242018 28.2700 27.5200 28.0000 27.7900
    09/04/08 5536026 27.6900 27.1800 27.6600 27.2500
    09/05/08 9783060 27.2000 26.1000 27.1200 26.8700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    KROGER CO ( KR ) prices from 08/07/2008 through 090608

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    08/07/08 7378884 29.3000 28.2600 28.4800 28.7300
    08/08/08 6498554 29.1800 28.5100 28.8100 29.1100
    08/11/08 14686131 30.3200 28.9900 29.1200 30.3200
    08/12/08 9364124 30.6300 29.8700 30.0900 30.3500
    08/13/08 9280687 30.5300 28.7100 30.2000 29.5700
    08/14/08 6594768 30.4900 29.2100 29.3200 30.3200
    08/15/08 8750805 30.9900 29.9300 30.2500 30.0500
    08/18/08 9677901 29.9100 28.3400 29.9100 28.5100
    08/19/08 5702040 28.6800 28.3500 28.4100 28.5000
    08/20/08 5609344 28.8700 28.3100 28.7100 28.5400
    08/21/08 5162955 28.3800 27.9300 28.3800 28.0300
    08/22/08 6329198 28.4500 27.9500 28.2300 28.2100
    08/25/08 6164724 28.4925 27.5000 28.2000 27.5100
    08/26/08 4864294 27.8100 27.1800 27.5500 27.3900
    08/27/08 5031289 27.7200 27.2300 27.3700 27.6900
    08/28/08 4194307 28.0000 27.6400 27.8300 27.9000
    08/29/08 4546037 27.9300 27.5700 27.7500 27.6200
    09/02/08 9580626 28.2500 27.7300 28.0000 27.8000
    09/03/08 8242018 28.2700 27.5200 28.0000 27.7900
    09/04/08 5536026 27.6900 27.1800 27.6600 27.2500
    09/05/08 9783060 27.2000 26.1000 27.1200 26.8700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: KR

    Return

    as of September 06 2008
    1 Month -7.22%
    6 Month 6.99%
    YTD 0.60%
    1 Year 4.67%
    3 Year 34.96%
    5 Year 38.36%
    Calculate the value of

    or shares