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 (%)
Aug 31, 2010 7.894 8.006 7.874 7.894 104,952 -0.11(-1.35%)
Aug 30, 2010 8.126 8.146 7.974 8.002 13,085,676 -0.11(-1.33%)
Aug 27, 2010 8.138 8.202 8.076 8.110 13,398,991 -0.04(-0.49%)
Aug 26, 2010 8.286 8.306 8.138 8.150 109,388 -0.13(-1.60%)
Aug 25, 2010 8.186 8.314 8.154 8.282 32,157 +0.06(+0.73%)
Aug 24, 2010 8.290 8.346 8.194 8.222 28,063 -0.15(-1.77%)
Aug 23, 2010 8.519 8.563 8.370 8.370 15,019,790 -0.09(-1.04%)
Aug 20, 2010 8.374 8.478 8.370 8.458 9,845,391 +0.02(+0.19%)
Aug 19, 2010 8.543 8.555 8.398 8.442 50,816 -0.12(-1.45%)
Aug 18, 2010 8.743 8.743 8.478 8.567 17,096 -0.25(-2.86%)
Aug 17, 2010 8.803 8.859 8.755 8.819 33,571 +0.04(+0.50%)
Aug 16, 2010 8.803 8.823 8.751 8.775 10,961,014 -0.03(-0.36%)
Aug 13, 2010 8.807 8.815 8.667 8.807 11,796,765 +0.02(+0.27%)
Aug 12, 2010 8.711 8.827 8.651 8.783 12,352,599 -0.01(-0.15%)
Aug 11, 2010 8.832 8.872 8.780 8.796 1,722 -0.16(-1.83%)
Aug 10, 2010 8.816 8.987 8.768 8.960 51,016 +0.10(+1.08%)
Aug 09, 2010 8.880 8.944 8.836 8.864 12,789,682 -0.00(-0.04%)
Aug 06, 2010 8.868 8.876 8.688 8.868 24,638,290 +0.08(+0.95%)
Aug 05, 2010 8.668 8.840 8.620 8.784 16,429,806 +0.09(+1.01%)
Aug 04, 2010 8.660 8.724 8.592 8.696 20,248 +0.08(+0.88%)
Aug 03, 2010 8.496 8.676 8.468 8.620 19,644 +0.08(+0.94%)
Aug 02, 2010 8.540 8.608 8.504 8.540 26,209,968 +0.08(+0.94%)
Jul 30, 2010 8.460 8.496 8.388 8.460 10,551,537 +0.01(+0.14%)
Jul 29, 2010 8.412 8.500 8.376 8.448 16,167 -0.05(-0.61%)
Jul 28, 2010 8.500 8.508 8.364 8.500 1,289 +0.00(+0.00%)
Jul 27, 2010 8.500 8.540 8.388 8.500 31,145 +0.06(+0.71%)
Jul 26, 2010 8.348 8.444 8.272 8.440 18,072,944 +0.13(+1.59%)
Jul 23, 2010 8.113 8.323 8.109 8.308 26,169,216 +0.15(+1.81%)
Jul 22, 2010 8.213 8.280 8.061 8.161 69,221 -0.08(-0.92%)
Jul 21, 2010 8.189 8.344 8.145 8.237 26,683,208 +0.05(+0.63%)
Jul 20, 2010 8.185 8.197 7.973 8.185 26,557,670 +0.16(+1.94%)
Jul 19, 2010 8.153 8.181 8.013 8.029 19,481,426 -0.11(-1.33%)
Jul 16, 2010 8.137 8.308 8.117 8.137 17,695,402 -0.15(-1.83%)
Jul 15, 2010 8.288 8.336 8.209 8.288 20,772,588 +0.01(+0.10%)
Jul 14, 2010 8.348 8.348 8.193 8.280 44,451 -0.02(-0.19%)
Jul 13, 2010 8.229 8.316 8.161 8.296 13,591 +0.12(+1.47%)
Jul 12, 2010 8.173 8.197 8.105 8.177 13,354,872 +0.00(+0.05%)
Jul 09, 2010 8.173 8.237 8.097 8.173 12,322,096 -0.02(-0.29%)
Jul 08, 2010 8.177 8.229 8.097 8.197 176,591 +0.03(+0.34%)
Jul 07, 2010 8.021 8.193 7.953 8.169 125,299 +0.17(+2.15%)
Jul 06, 2010 8.009 8.109 7.905 7.997 36,776 +0.06(+0.81%)
Jul 02, 2010 7.933 8.005 7.869 7.933 16,205,583 -0.06(-0.75%)
Jul 01, 2010 7.921 8.049 7.817 7.993 32,744,624 +0.13(+1.63%)
Jun 30, 2010 7.893 7.953 7.829 7.865 150,437 -0.05(-0.61%)
Jun 29, 2010 8.009 8.049 7.856 7.913 99,563 -0.17(-2.08%)
Jun 25, 2010 8.081 8.113 7.989 8.081 34,001,604 +0.03(+0.35%)
Jun 24, 2010 8.037 8.173 8.013 8.053 67,999 -0.04(-0.49%)
Jun 23, 2010 8.049 8.169 7.965 8.093 20,217,974 +0.03(+0.40%)
Jun 22, 2010 7.929 8.117 7.929 8.061 308,905 +0.11(+1.36%)
Jun 21, 2010 8.093 8.093 7.917 7.953 22,694,112 -0.06(-0.75%)
Jun 18, 2010 8.013 8.260 7.981 8.013 31,487,536 -0.28(-3.33%)
Jun 17, 2010 8.488 8.564 8.225 8.288 47,842,380 +0.27(+3.34%)
Jun 16, 2010 8.105 8.137 7.949 8.021 625 -0.12(-1.47%)
Jun 15, 2010 7.893 8.145 7.877 8.141 158,913 +0.26(+3.35%)
Jun 14, 2010 7.973 8.021 7.869 7.877 15,621,480 -0.11(-1.35%)
Jun 11, 2010 7.821 8.041 7.821 7.985 20,709,432 +0.09(+1.11%)
Jun 10, 2010 7.881 7.969 7.813 7.897 109,507 +0.10(+1.28%)
Jun 09, 2010 7.917 7.953 7.751 7.797 26,086,158 -0.05(-0.61%)
Jun 08, 2010 7.673 7.849 7.621 7.845 31,145 +0.19(+2.51%)
Jun 07, 2010 7.713 7.765 7.649 7.653 12,602,677 -0.06(-0.83%)
Jun 04, 2010 7.717 7.941 7.693 7.717 21,219,226 -0.27(-3.35%)
Jun 03, 2010 8.037 8.093 7.905 7.985 17,904,786 -0.03(-0.35%)
Jun 02, 2010 8.005 8.089 7.947 8.013 40,175 +0.08(+0.96%)
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.