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

Kroger Co (NY: KR )

55.77 +0.03 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Dec 31, 2010 8.883 8.996 8.871 8.972 13,340,832 +0.07(+0.81%)
Dec 30, 2010 8.815 8.939 8.815 8.899 13,407,980 +0.08(+0.91%)
Dec 29, 2010 8.727 8.871 8.723 8.819 9,871,863 +0.10(+1.10%)
Dec 28, 2010 8.763 8.823 8.723 8.723 8,927,547 -0.08(-0.91%)
Dec 27, 2010 8.695 8.835 8.679 8.803 12,457,603 +0.09(+1.01%)
Dec 23, 2010 8.719 8.763 8.663 8.715 10,661,695 -0.02(-0.28%)
Dec 22, 2010 8.699 8.763 8.653 8.739 16,703,997 +0.03(+0.32%)
Dec 21, 2010 8.695 8.739 8.643 8.711 15,498,095 -0.02(-0.18%)
Dec 20, 2010 8.707 8.743 8.610 8.727 14,669,308 +0.02(+0.23%)
Dec 17, 2010 8.651 8.755 8.594 8.707 24,586,442 +0.04(+0.51%)
Dec 16, 2010 8.574 8.703 8.534 8.663 22,516,034 +0.08(+0.98%)
Dec 15, 2010 8.438 8.586 8.426 8.578 27,128,894 +0.15(+1.81%)
Dec 14, 2010 8.386 8.430 8.350 8.426 23,126,558 -0.04(-0.52%)
Dec 13, 2010 8.289 8.494 8.265 8.470 39,910,424 +0.18(+2.23%)
Dec 10, 2010 8.358 8.398 8.237 8.285 33,484,674 -0.04(-0.53%)
Dec 09, 2010 8.414 8.414 8.289 8.330 19,946,068 +0.00(+0.00%)
Dec 08, 2010 8.322 8.354 8.298 8.330 37,573,092 +0.03(+0.39%)
Dec 07, 2010 8.326 8.418 8.277 8.298 27,315,678 -0.13(-1.57%)
Dec 06, 2010 8.442 8.470 8.277 8.430 37,749,848 -0.04(-0.47%)
Dec 03, 2010 8.602 8.614 8.426 8.470 39,834,100 -0.21(-2.40%)
Dec 02, 2010 8.787 8.952 8.566 8.679 98,983,520 -0.89(-9.35%)
Dec 01, 2010 9.553 9.686 9.421 9.573 37,538,160 +0.12(+1.32%)
Nov 30, 2010 9.216 9.473 9.204 9.449 29,313,346 +0.19(+2.04%)
Nov 29, 2010 9.212 9.285 9.132 9.260 18,542,224 +0.00(+0.04%)
Nov 26, 2010 9.200 9.317 9.172 9.256 7,613,541 +0.02(+0.22%)
Nov 24, 2010 9.256 9.236 9.236 9.236 13,394,628 +0.00(+0.04%)
Nov 23, 2010 9.240 9.289 9.200 9.232 19,579,328 -0.05(-0.52%)
Nov 22, 2010 9.112 9.289 9.112 9.281 13,389,836 +0.12(+1.31%)
Nov 19, 2010 9.044 9.196 9.044 9.160 10,632,630 +0.03(+0.31%)
Nov 18, 2010 9.188 9.220 9.112 9.132 12,327,093 -0.02(-0.22%)
Nov 17, 2010 9.008 9.200 8.992 9.152 14,481,879 +0.15(+1.65%)
Nov 16, 2010 9.088 9.176 8.992 9.004 12,982,053 -0.22(-2.39%)
Nov 15, 2010 9.240 9.293 9.168 9.224 10,089,260 +0.00(+0.00%)
Nov 12, 2010 9.068 9.240 9.024 9.224 16,571,064 +0.14(+1.50%)
Nov 11, 2010 9.036 9.088 8.988 9.088 7,767,644 -0.00(-0.04%)
Nov 10, 2010 9.068 9.180 9.044 9.092 11,969,176 -0.00(-0.03%)
Nov 09, 2010 9.127 9.195 9.027 9.095 14,603,394 +0.00(+0.04%)
Nov 08, 2010 9.203 9.235 9.071 9.091 12,805,475 -0.16(-1.73%)
Nov 05, 2010 9.303 9.307 9.147 9.251 11,910,170 -0.04(-0.43%)
Nov 04, 2010 9.231 9.395 9.207 9.291 18,101,096 +0.18(+2.02%)
Nov 03, 2010 9.051 9.135 8.999 9.107 13,178,292 +0.08(+0.93%)
Nov 02, 2010 8.891 9.063 8.835 9.023 16,449,853 +0.21(+2.41%)
Nov 01, 2010 8.827 8.911 8.747 8.811 8,066,452 +0.00(+0.05%)
Oct 29, 2010 8.867 8.879 8.791 8.807 13,695,831 -0.07(-0.77%)
Oct 28, 2010 8.891 8.907 8.783 8.875 15,081,108 -0.01(-0.14%)
Oct 27, 2010 8.755 8.895 8.699 8.887 14,484,907 +0.18(+2.02%)
Oct 25, 2010 8.739 8.795 8.707 8.711 9,363,382 -0.02(-0.18%)
Oct 22, 2010 8.699 8.775 8.667 8.727 9,999,413 +0.02(+0.23%)
Oct 21, 2010 8.715 8.751 8.631 8.707 10,868,395 -0.00(-0.05%)
Oct 20, 2010 8.595 8.753 8.571 8.711 12,437,324 +0.14(+1.59%)
Oct 19, 2010 8.759 8.781 8.555 8.575 23,271,386 -0.31(-3.47%)
Oct 18, 2010 8.811 8.931 8.779 8.883 15,407,568 +0.07(+0.82%)
Oct 15, 2010 8.891 8.927 8.807 8.811 16,005,466 -0.06(-0.63%)
Oct 14, 2010 8.791 8.955 8.759 8.867 21,811,498 +0.06(+0.64%)
Oct 13, 2010 8.703 8.851 8.687 8.811 17,251,716 +0.13(+1.48%)
Oct 12, 2010 8.623 8.691 8.579 8.683 11,970,996 +0.04(+0.46%)
Oct 11, 2010 8.507 8.663 8.490 8.643 13,880,759 +0.12(+1.41%)
Oct 08, 2010 8.523 8.567 8.446 8.523 17,302,356 -0.01(-0.14%)
Oct 07, 2010 8.527 8.555 8.478 8.535 129,006 +0.04(+0.47%)
Oct 06, 2010 8.547 8.591 8.495 8.495 17,247,182 -0.06(-0.70%)
Oct 05, 2010 8.583 8.715 8.551 8.555 358,662 +0.00(+0.05%)
Oct 04, 2010 8.695 8.695 8.527 8.551 14,747,456 -0.14(-1.66%)
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.