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

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 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, 2011 9.113 9.310 9.081 9.278 20,933,776 +0.20(+2.17%)
Aug 30, 2011 9.164 9.243 9.034 9.081 18,797,552 -0.11(-1.24%)
Aug 29, 2011 8.999 9.195 8.971 9.195 11,940,602 +0.26(+2.95%)
Aug 26, 2011 8.845 8.971 8.660 8.932 14,885,005 +0.07(+0.80%)
Aug 25, 2011 8.880 8.943 8.782 8.861 19,798,284 +0.00(+0.00%)
Aug 24, 2011 8.936 9.085 8.841 8.861 24,309,730 -0.14(-1.53%)
Aug 23, 2011 8.908 8.999 8.806 8.999 18,920,734 +0.05(+0.57%)
Aug 22, 2011 9.073 9.089 8.898 8.947 17,978,668 +0.00(+0.04%)
Aug 19, 2011 8.947 9.085 8.912 8.943 17,615,980 -0.09(-0.96%)
Aug 18, 2011 9.018 9.254 8.916 9.030 35,176,508 -0.18(-1.92%)
Aug 17, 2011 9.148 9.274 9.113 9.207 11,379,720 +0.12(+1.30%)
Aug 16, 2011 8.959 9.172 8.932 9.089 20,303,430 +0.08(+0.92%)
Aug 15, 2011 8.967 9.034 8.894 9.006 18,548,048 +0.06(+0.62%)
Aug 12, 2011 8.987 9.038 8.784 8.951 16,105,876 +0.05(+0.53%)
Aug 11, 2011 8.617 8.999 8.573 8.904 23,032,330 +0.31(+3.60%)
Aug 10, 2011 8.724 8.838 8.567 8.595 26,829,458 -0.25(-2.79%)
Aug 09, 2011 9.112 8.854 8.432 8.842 30,560,964 +0.10(+1.12%)
Aug 08, 2011 9.112 9.198 8.744 8.744 27,946,656 -0.49(-5.27%)
Aug 05, 2011 9.434 9.504 9.053 9.230 36,723,520 -0.07(-0.72%)
Aug 04, 2011 9.441 9.488 9.296 9.296 30,436,270 -0.22(-2.27%)
Aug 03, 2011 9.445 9.532 9.320 9.512 17,369,066 +0.10(+1.08%)
Aug 02, 2011 9.633 9.649 9.410 9.410 16,996,704 -0.27(-2.75%)
Aug 01, 2011 9.825 9.829 9.630 9.677 13,203,421 -0.07(-0.72%)
Jul 29, 2011 9.677 9.853 9.661 9.747 15,427,822 +0.01(+0.12%)
Jul 28, 2011 9.798 9.876 9.724 9.735 12,487,282 -0.05(-0.56%)
Jul 27, 2011 9.731 9.822 9.692 9.790 16,805,556 +0.02(+0.20%)
Jul 26, 2011 9.747 9.861 9.739 9.771 10,720,704 +0.04(+0.44%)
Jul 25, 2011 9.771 9.841 9.724 9.728 16,617,177 -0.19(-1.94%)
Jul 22, 2011 9.943 9.947 9.880 9.920 21,357,186 +0.06(+0.64%)
Jul 21, 2011 10.02 10.07 9.825 9.857 31,868,822 -0.24(-2.37%)
Jul 20, 2011 10.12 10.13 9.978 10.10 14,911,993 -0.03(-0.27%)
Jul 19, 2011 9.959 10.12 9.935 10.12 14,634,931 +0.16(+1.65%)
Jul 18, 2011 9.982 10.00 9.857 9.959 13,480,060 -0.03(-0.27%)
Jul 15, 2011 9.935 9.994 9.865 9.986 13,928,875 +0.05(+0.51%)
Jul 14, 2011 9.896 9.994 9.861 9.935 12,464,209 +0.04(+0.36%)
Jul 13, 2011 9.971 10.01 9.888 9.900 15,656,048 +0.05(+0.52%)
Jul 12, 2011 9.790 9.955 9.790 9.849 13,845,880 +0.06(+0.60%)
Jul 11, 2011 9.786 9.876 9.759 9.790 11,863,534 -0.13(-1.34%)
Jul 08, 2011 9.896 9.967 9.837 9.923 10,142,248 -0.05(-0.55%)
Jul 07, 2011 9.904 10.04 9.884 9.978 13,137,104 +0.13(+1.31%)
Jul 06, 2011 9.798 9.900 9.739 9.849 12,075,925 +0.04(+0.36%)
Jul 05, 2011 9.810 9.869 9.724 9.814 14,334,685 -0.02(-0.16%)
Jul 01, 2011 9.700 9.841 9.641 9.829 11,679,301 +0.11(+1.13%)
Jun 30, 2011 9.649 9.751 9.626 9.720 14,558,385 +0.08(+0.85%)
Jun 29, 2011 9.579 9.669 9.571 9.637 11,382,385 +0.07(+0.74%)
Jun 28, 2011 9.520 9.583 9.514 9.567 16,067,109 +0.05(+0.54%)
Jun 27, 2011 9.486 9.600 9.477 9.516 25,576,476 -0.09(-0.90%)
Jun 24, 2011 9.684 9.704 9.528 9.602 29,555,014 -0.09(-0.97%)
Jun 23, 2011 9.547 9.704 9.520 9.696 26,656,468 +0.09(+0.98%)
Jun 22, 2011 9.614 9.692 9.583 9.602 25,289,080 -0.05(-0.49%)
Jun 21, 2011 9.469 9.665 9.453 9.649 25,921,200 +0.23(+2.41%)
Jun 20, 2011 9.426 9.449 9.406 9.422 24,249,592 +0.02(+0.17%)
Jun 17, 2011 9.434 9.504 9.347 9.406 34,289,520 +0.00(+0.04%)
Jun 16, 2011 9.453 9.492 9.147 9.402 60,886,564 +0.41(+4.53%)
Jun 15, 2011 9.049 9.167 8.971 8.995 26,086,824 -0.11(-1.16%)
Jun 14, 2011 9.226 9.238 9.034 9.100 24,777,806 -0.07(-0.81%)
Jun 13, 2011 9.136 9.179 9.089 9.175 16,011,024 +0.05(+0.56%)
Jun 10, 2011 9.269 9.332 9.116 9.124 16,603,585 -0.20(-2.18%)
Jun 09, 2011 9.253 9.392 9.214 9.328 18,662,482 +0.07(+0.76%)
Jun 08, 2011 9.097 9.285 9.083 9.257 20,617,000 +0.13(+1.37%)
Jun 07, 2011 9.100 9.253 9.100 9.132 15,612,203 +0.05(+0.60%)
Jun 06, 2011 9.194 9.218 9.065 9.077 15,321,235 -0.16(-1.74%)
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.