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

Kroger Co (NY: KR )

51.84 +1.09 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 28, 2008 10.56 10.65 10.49 10.56 5,750,079 -0.02(-0.18%)
Nov 26, 2008 10.36 10.62 10.32 10.57 15,249,288 +0.07(+0.65%)
Nov 25, 2008 10.45 10.62 10.25 10.51 26,144,966 +0.22(+2.15%)
Nov 24, 2008 10.12 10.45 9.995 10.28 24,182,314 +0.28(+2.82%)
Nov 21, 2008 9.514 10.06 9.224 10.00 33,276,572 +0.66(+7.07%)
Nov 20, 2008 10.09 10.24 9.235 9.342 36,334,568 -0.81(-7.97%)
Nov 19, 2008 10.42 10.60 10.14 10.15 26,827,294 -0.14(-1.41%)
Nov 18, 2008 10.25 10.42 10.07 10.30 22,345,780 +0.05(+0.52%)
Nov 17, 2008 10.61 10.67 10.24 10.24 20,674,180 -0.45(-4.21%)
Nov 14, 2008 10.49 11.08 10.37 10.69 0 +0.03(+0.25%)
Nov 13, 2008 10.29 10.67 9.922 10.67 25,719,970 +0.44(+4.33%)
Nov 12, 2008 10.32 10.49 10.09 10.22 26,017,780 -0.36(-3.39%)
Nov 11, 2008 10.46 10.70 10.29 10.58 17,740,858 +0.12(+1.17%)
Nov 10, 2008 10.64 10.67 10.36 10.46 12,669,261 -0.04(-0.40%)
Nov 07, 2008 10.42 10.53 10.24 10.50 14,633,625 +0.20(+1.96%)
Nov 06, 2008 10.23 10.52 10.23 10.30 21,480,744 +0.11(+1.09%)
Nov 05, 2008 10.53 10.57 10.12 10.19 19,484,358 -0.41(-3.85%)
Nov 04, 2008 10.55 10.70 10.43 10.60 16,147,767 +0.17(+1.65%)
Nov 03, 2008 10.48 10.69 10.29 10.43 16,039,391 -0.05(-0.51%)
Oct 31, 2008 10.40 10.72 10.36 10.48 19,575,966 -0.00(-0.04%)
Oct 30, 2008 10.30 10.50 10.08 10.48 19,570,518 +0.37(+3.66%)
Oct 29, 2008 10.15 10.48 9.899 10.11 25,818,238 -0.09(-0.90%)
Oct 28, 2008 9.876 10.20 9.708 10.20 35,096,064 +0.48(+4.90%)
Oct 27, 2008 9.907 10.19 9.712 9.727 23,220,144 -0.34(-3.41%)
Oct 24, 2008 9.907 10.25 9.811 10.07 25,490,950 -0.22(-2.12%)
Oct 23, 2008 10.27 10.44 10.01 10.29 39,546,992 +0.05(+0.48%)
Oct 22, 2008 9.842 10.30 9.563 10.24 36,387,392 +0.23(+2.29%)
Oct 21, 2008 10.04 10.34 9.941 10.01 21,715,698 +0.02(+0.23%)
Oct 20, 2008 9.884 9.998 9.739 9.987 14,900,490 +0.36(+3.73%)
Oct 17, 2008 9.884 10.06 9.472 9.628 25,352,578 -0.40(-4.03%)
Oct 16, 2008 9.346 10.07 9.331 10.03 30,583,864 +0.66(+7.04%)
Oct 15, 2008 9.640 9.788 9.269 9.372 26,265,148 -0.42(-4.32%)
Oct 14, 2008 9.975 10.02 9.590 9.796 24,471,650 +0.11(+1.18%)
Oct 13, 2008 9.353 9.682 9.071 9.682 21,017,996 +0.61(+6.69%)
Oct 10, 2008 8.968 9.598 8.510 9.075 0 -0.11(-1.25%)
Oct 09, 2008 9.540 9.689 9.174 9.189 29,512,438 -0.31(-3.22%)
Oct 08, 2008 9.689 10.26 9.495 9.495 28,199,014 -0.34(-3.42%)
Oct 07, 2008 10.16 10.29 9.811 9.830 23,221,782 -0.29(-2.87%)
Oct 06, 2008 10.23 10.54 9.834 10.12 29,527,666 -0.26(-2.50%)
Oct 03, 2008 10.68 10.75 10.35 10.38 0 -0.22(-2.09%)
Oct 02, 2008 10.41 10.78 10.41 10.60 23,778,380 +0.08(+0.80%)
Oct 01, 2008 10.42 10.64 10.31 10.52 18,460,924 +0.03(+0.29%)
Sep 30, 2008 10.42 10.55 10.00 10.49 24,054,112 +0.25(+2.42%)
Sep 29, 2008 10.47 10.67 10.20 10.24 24,114,870 -0.39(-3.66%)
Sep 26, 2008 10.15 10.64 9.964 10.63 0 +0.37(+3.61%)
Sep 25, 2008 10.11 10.44 10.07 10.26 11,624,829 +0.20(+2.01%)
Sep 24, 2008 10.20 10.26 9.964 10.06 16,390,513 -0.10(-1.01%)
Sep 23, 2008 10.20 10.40 10.11 10.16 16,456,844 -0.04(-0.37%)
Sep 22, 2008 10.20 10.46 10.15 10.20 14,371,780 -0.12(-1.18%)
Sep 19, 2008 10.69 10.83 10.23 10.32 0 +0.08(+0.82%)
Sep 18, 2008 10.41 10.52 9.930 10.23 28,184,306 -0.03(-0.30%)
Sep 17, 2008 10.86 10.86 10.17 10.27 25,537,022 -0.42(-3.89%)
Sep 16, 2008 10.05 11.29 9.617 10.68 39,346,884 +0.53(+5.26%)
Sep 15, 2008 10.43 10.51 10.15 10.15 24,452,920 -0.50(-4.66%)
Sep 12, 2008 10.66 10.75 10.57 10.64 17,809,978 -0.12(-1.10%)
Sep 11, 2008 10.64 10.78 10.48 10.76 19,967,408 +0.08(+0.79%)
Sep 10, 2008 10.72 10.88 10.65 10.68 25,770,042 +0.01(+0.11%)
Sep 09, 2008 10.44 10.84 10.40 10.67 32,243,908 +0.25(+2.38%)
Sep 08, 2008 10.54 10.80 10.32 10.42 29,720,526 +0.16(+1.60%)
Sep 05, 2008 10.35 10.38 9.960 10.25 0 -0.14(-1.39%)
Sep 04, 2008 10.56 10.57 10.37 10.40 14,506,793 -0.21(-1.94%)
Sep 03, 2008 10.69 10.79 10.50 10.61 21,597,668 -0.00(-0.04%)
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.