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

Kroger Co (NY: KR )

55.20 -0.70 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2011 8.297 8.412 8.270 8.312 21,730,430 +0.04(+0.52%)
Jan 28, 2011 8.375 8.406 8.262 8.270 17,529,460 -0.09(-1.02%)
Jan 27, 2011 8.425 8.445 8.355 8.355 20,988,874 -0.04(-0.46%)
Jan 26, 2011 8.421 8.561 8.390 8.394 20,286,504 -0.02(-0.18%)
Jan 25, 2011 8.441 8.468 8.371 8.410 14,501,824 +0.00(+0.00%)
Jan 24, 2011 8.382 8.507 8.382 8.410 14,127,886 +0.03(+0.42%)
Jan 21, 2011 8.433 8.464 8.367 8.375 16,939,326 -0.01(-0.14%)
Jan 20, 2011 8.332 8.483 8.332 8.386 19,364,308 +0.03(+0.37%)
Jan 19, 2011 8.320 8.382 8.278 8.355 19,120,156 +0.03(+0.37%)
Jan 18, 2011 8.340 8.363 8.312 8.324 14,200,869 -0.00(-0.05%)
Jan 14, 2011 8.344 8.402 8.297 8.328 12,505,647 -0.03(-0.37%)
Jan 13, 2011 8.445 8.456 8.340 8.359 14,824,862 -0.09(-1.06%)
Jan 12, 2011 8.371 8.476 8.312 8.448 14,650,956 +0.12(+1.40%)
Jan 11, 2011 8.281 8.359 8.192 8.332 15,623,139 -0.03(-0.37%)
Jan 10, 2011 8.382 8.417 8.351 8.363 11,786,449 -0.03(-0.32%)
Jan 07, 2011 8.413 8.468 8.351 8.390 12,124,826 -0.09(-1.02%)
Jan 06, 2011 8.472 8.499 8.390 8.476 19,217,674 -0.03(-0.32%)
Jan 05, 2011 8.429 8.549 8.410 8.503 20,842,448 +0.07(+0.88%)
Jan 04, 2011 8.460 8.495 8.359 8.429 23,366,992 -0.12(-1.41%)
Jan 03, 2011 8.713 8.720 8.480 8.549 27,196,196 -0.14(-1.57%)
Dec 31, 2010 8.600 8.709 8.588 8.685 13,780,425 +0.07(+0.81%)
Dec 30, 2010 8.534 8.654 8.534 8.615 13,849,785 +0.08(+0.91%)
Dec 29, 2010 8.448 8.588 8.445 8.538 10,197,150 +0.09(+1.10%)
Dec 28, 2010 8.483 8.542 8.445 8.445 9,221,718 -0.08(-0.91%)
Dec 27, 2010 8.417 8.553 8.402 8.522 12,868,092 +0.09(+1.01%)
Dec 23, 2010 8.441 8.483 8.386 8.437 11,013,008 -0.02(-0.28%)
Dec 22, 2010 8.421 8.483 8.377 8.460 17,254,408 +0.03(+0.32%)
Dec 21, 2010 8.417 8.460 8.367 8.433 16,008,772 -0.02(-0.18%)
Dec 20, 2010 8.429 8.464 8.336 8.448 15,152,675 +0.02(+0.23%)
Dec 17, 2010 8.375 8.476 8.320 8.429 25,396,588 +0.04(+0.51%)
Dec 16, 2010 8.301 8.425 8.262 8.386 23,257,958 +0.08(+0.98%)
Dec 15, 2010 8.169 8.312 8.157 8.305 28,022,816 +0.15(+1.81%)
Dec 14, 2010 8.118 8.161 8.083 8.157 23,888,600 -0.04(-0.52%)
Dec 13, 2010 8.025 8.223 8.002 8.200 41,225,508 +0.18(+2.23%)
Dec 10, 2010 8.091 8.130 7.975 8.021 34,588,024 -0.04(-0.53%)
Dec 09, 2010 8.145 8.145 8.025 8.064 20,603,308 +0.00(+0.00%)
Dec 08, 2010 8.056 8.087 8.033 8.064 38,811,160 +0.03(+0.39%)
Dec 07, 2010 8.060 8.149 8.013 8.033 28,215,756 -0.13(-1.57%)
Dec 06, 2010 8.173 8.200 8.013 8.161 38,993,740 -0.04(-0.47%)
Dec 03, 2010 8.328 8.340 8.157 8.200 41,146,668 -0.20(-2.40%)
Dec 02, 2010 8.507 8.666 8.293 8.402 102,245,120 -0.87(-9.35%)
Dec 01, 2010 9.249 9.377 9.120 9.268 38,775,080 +0.12(+1.32%)
Nov 30, 2010 8.922 9.171 8.911 9.148 30,279,248 +0.18(+2.04%)
Nov 29, 2010 8.918 8.988 8.841 8.965 19,153,208 +0.00(+0.04%)
Nov 26, 2010 8.907 9.019 8.880 8.961 7,864,415 +0.02(+0.22%)
Nov 24, 2010 8.961 8.942 8.942 8.942 13,835,994 +0.00(+0.04%)
Nov 23, 2010 8.946 8.992 8.907 8.938 20,224,486 -0.05(-0.52%)
Nov 22, 2010 8.821 8.992 8.821 8.984 13,831,043 +0.12(+1.31%)
Nov 19, 2010 8.755 8.903 8.755 8.868 10,982,985 +0.03(+0.31%)
Nov 18, 2010 8.895 8.926 8.821 8.841 12,733,282 -0.02(-0.22%)
Nov 17, 2010 8.720 8.907 8.705 8.860 14,959,070 +0.14(+1.65%)
Nov 16, 2010 8.798 8.883 8.705 8.716 13,409,824 -0.21(-2.39%)
Nov 15, 2010 8.946 8.996 8.876 8.930 10,421,711 +0.00(+0.00%)
Nov 12, 2010 8.779 8.946 8.736 8.930 17,117,096 +0.13(+1.50%)
Nov 11, 2010 8.748 8.798 8.701 8.798 8,023,595 -0.00(-0.04%)
Nov 10, 2010 8.779 8.887 8.755 8.802 12,363,572 +0.02(+0.20%)
Nov 09, 2010 8.815 8.881 8.719 8.784 15,119,602 +0.00(+0.04%)
Nov 08, 2010 8.889 8.920 8.761 8.781 13,258,129 -0.15(-1.73%)
Nov 05, 2010 8.985 8.989 8.835 8.935 12,331,177 -0.04(-0.43%)
Nov 04, 2010 8.916 9.074 8.893 8.974 18,740,942 +0.18(+2.02%)
Nov 03, 2010 8.742 8.823 8.692 8.796 13,644,125 +0.08(+0.93%)
Nov 02, 2010 8.587 8.754 8.533 8.715 17,031,330 +0.20(+2.41%)
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.