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

Kroger Co (NY: KR )

54.83 +0.21 (+0.38%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 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 29, 2010 8.491 8.594 8.479 8.523 17,755,410 +0.04(+0.42%)
Jan 28, 2010 8.475 8.626 8.447 8.487 14,121,591 -0.08(-0.88%)
Jan 27, 2010 8.594 8.650 8.459 8.562 19,563,572 -0.03(-0.32%)
Jan 26, 2010 8.606 8.686 8.562 8.590 18,155,256 -0.09(-1.01%)
Jan 25, 2010 8.674 8.714 8.614 8.678 23,897,108 +0.02(+0.23%)
Jan 22, 2010 8.531 8.733 8.491 8.658 36,401,652 +0.10(+1.16%)
Jan 21, 2010 8.547 8.682 8.515 8.559 37,170,300 -0.03(-0.32%)
Jan 20, 2010 8.364 8.604 8.304 8.586 30,469,572 +0.20(+2.37%)
Jan 19, 2010 8.220 8.395 8.213 8.388 21,412,896 +0.15(+1.79%)
Jan 15, 2010 8.213 8.240 8.240 8.240 41,564,940 +0.04(+0.44%)
Jan 14, 2010 8.177 8.232 8.133 8.205 16,406,705 +0.00(+0.00%)
Jan 13, 2010 8.276 8.312 8.042 8.205 22,061,386 -0.03(-0.39%)
Jan 12, 2010 8.137 8.324 8.115 8.236 27,496,840 +0.15(+1.82%)
Jan 11, 2010 8.042 8.105 8.010 8.089 18,802,480 +0.03(+0.39%)
Jan 08, 2010 8.137 8.137 8.002 8.057 26,374,138 -0.08(-0.93%)
Jan 07, 2010 8.053 8.141 7.980 8.133 26,569,418 +0.08(+0.99%)
Jan 06, 2010 8.049 8.089 7.958 8.053 31,598,950 +0.00(+0.05%)
Jan 05, 2010 8.153 8.173 8.022 8.049 25,023,766 -0.10(-1.17%)
Jan 04, 2010 8.165 8.213 8.129 8.145 15,990,289 -0.02(-0.24%)
Dec 31, 2009 8.137 8.165 8.165 8.165 34,488,760 +0.02(+0.20%)
Dec 30, 2009 8.133 8.189 8.117 8.149 8,714,725 +0.02(+0.24%)
Dec 29, 2009 8.236 8.280 8.122 8.129 14,040,286 -0.12(-1.40%)
Dec 28, 2009 8.236 8.264 8.149 8.244 10,592,391 +0.03(+0.39%)
Dec 24, 2009 8.232 8.268 8.181 8.213 4,744,355 -0.00(-0.05%)
Dec 23, 2009 8.236 8.300 8.197 8.216 12,503,178 +0.02(+0.29%)
Dec 22, 2009 8.173 8.228 8.141 8.193 12,006,586 +0.09(+1.13%)
Dec 21, 2009 8.065 8.193 8.018 8.101 25,115,448 +0.10(+1.19%)
Dec 18, 2009 8.101 8.161 7.982 8.006 36,602,588 -0.09(-1.08%)
Dec 17, 2009 8.137 8.193 8.077 8.093 28,303,102 -0.06(-0.71%)
Dec 16, 2009 8.022 8.280 7.998 8.151 42,090,448 +0.13(+1.66%)
Dec 15, 2009 7.946 8.026 7.906 8.018 32,406,656 +0.10(+1.20%)
Dec 14, 2009 7.950 7.962 7.867 7.922 31,761,786 -0.04(-0.55%)
Dec 11, 2009 8.006 8.049 7.942 7.966 29,427,178 -0.01(-0.15%)
Dec 10, 2009 7.974 8.030 7.906 7.978 34,801,464 +0.01(+0.15%)
Dec 09, 2009 8.042 8.042 7.811 7.966 68,840,608 -0.04(-0.50%)
Dec 08, 2009 7.970 8.205 7.735 8.006 193,788,320 -1.08(-11.90%)
Dec 07, 2009 8.944 9.135 8.905 9.087 24,948,000 +0.14(+1.56%)
Dec 04, 2009 8.893 9.062 8.849 8.948 31,161,854 +0.10(+1.17%)
Dec 03, 2009 9.044 9.044 8.833 8.845 20,088,924 -0.18(-2.03%)
Dec 02, 2009 9.151 9.159 9.012 9.028 21,316,732 -0.08(-0.83%)
Dec 01, 2009 9.103 9.199 9.052 9.103 14,916,058 +0.06(+0.66%)
Nov 30, 2009 9.111 9.115 8.972 9.044 16,257,688 -0.05(-0.57%)
Nov 27, 2009 9.087 9.127 8.972 9.095 5,259,985 -0.07(-0.74%)
Nov 25, 2009 9.143 9.235 9.143 9.163 12,724,289 -0.01(-0.13%)
Nov 24, 2009 9.099 9.175 9.068 9.175 12,468,363 +0.06(+0.61%)
Nov 23, 2009 9.183 9.237 9.079 9.119 10,365,854 +0.03(+0.31%)
Nov 20, 2009 9.099 9.199 9.032 9.091 17,065,838 +0.02(+0.18%)
Nov 19, 2009 9.020 9.083 8.988 9.076 15,979,678 +0.04(+0.40%)
Nov 18, 2009 9.187 9.191 9.012 9.040 13,403,594 -0.14(-1.47%)
Nov 17, 2009 9.298 9.326 9.151 9.175 12,088,270 -0.14(-1.49%)
Nov 16, 2009 9.262 9.330 9.195 9.314 14,935,271 +0.05(+0.56%)
Nov 13, 2009 9.262 9.326 9.215 9.262 8,745,597 +0.04(+0.39%)
Nov 12, 2009 9.330 9.406 9.223 9.227 12,680,947 -0.15(-1.58%)
Nov 11, 2009 9.438 9.486 9.335 9.375 9,886,123 -0.03(-0.30%)
Nov 10, 2009 9.534 9.573 9.379 9.403 22,764,918 +0.00(+0.00%)
Nov 09, 2009 9.220 9.414 9.220 9.403 13,885,568 +0.17(+1.80%)
Nov 06, 2009 9.240 9.276 9.168 9.236 14,311,228 +0.04(+0.47%)
Nov 05, 2009 9.188 9.276 9.172 9.192 12,090,913 +0.03(+0.30%)
Nov 04, 2009 9.180 9.256 9.137 9.164 13,496,284 +0.00(+0.00%)
Nov 03, 2009 9.160 9.232 9.053 9.164 17,679,210 -0.03(-0.30%)
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.