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

Kroger Co (NY: KR )

56.12 +0.49 (+0.89%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 24, 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 31, 2003 5.731 5.858 5.731 5.789 9,392,334 +0.06(+1.00%)
Jan 30, 2003 5.916 5.935 5.724 5.731 8,511,021 -0.15(-2.61%)
Jan 29, 2003 5.908 5.996 5.835 5.885 6,974,652 -0.12(-1.98%)
Jan 28, 2003 5.881 6.046 5.847 6.004 6,190,046 +0.12(+2.09%)
Jan 27, 2003 5.946 6.046 5.812 5.881 8,262,866 -0.16(-2.73%)
Jan 24, 2003 6.192 6.223 5.946 6.046 7,800,965 -0.14(-2.29%)
Jan 23, 2003 6.238 6.326 6.123 6.188 5,804,260 -0.06(-0.98%)
Jan 22, 2003 6.150 6.368 6.142 6.249 10,779,862 +0.08(+1.31%)
Jan 21, 2003 6.265 6.292 6.161 6.169 6,438,983 -0.10(-1.53%)
Jan 17, 2003 6.234 6.349 6.215 6.265 8,806,617 -0.01(-0.12%)
Jan 16, 2003 6.226 6.330 6.219 6.272 10,392,511 +0.07(+1.11%)
Jan 15, 2003 6.261 6.261 6.169 6.203 8,804,792 -0.05(-0.80%)
Jan 14, 2003 6.253 6.276 6.192 6.253 8,926,002 -0.03(-0.49%)
Jan 13, 2003 6.234 6.326 6.142 6.284 6,718,678 +0.11(+1.74%)
Jan 10, 2003 6.100 6.223 6.100 6.176 8,471,400 +0.00(+0.00%)
Jan 09, 2003 6.146 6.207 6.142 6.176 8,231,065 +0.04(+0.69%)
Jan 08, 2003 6.130 6.199 6.092 6.134 6,165,283 +0.00(+0.06%)
Jan 07, 2003 6.100 6.134 6.023 6.130 7,188,138 -0.02(-0.31%)
Jan 06, 2003 6.119 6.161 6.092 6.150 6,597,989 +0.01(+0.19%)
Jan 03, 2003 6.119 6.165 6.061 6.138 6,410,831 +0.01(+0.13%)
Jan 02, 2003 6.023 6.230 6.004 6.130 12,705,666 +0.20(+3.43%)
Dec 31, 2002 5.908 5.985 5.885 5.927 4,400,832 -0.03(-0.52%)
Dec 30, 2002 5.793 5.985 5.793 5.958 7,092,734 +0.13(+2.24%)
Dec 27, 2002 5.893 5.939 5.774 5.827 5,812,341 -0.10(-1.68%)
Dec 26, 2002 5.835 6.012 5.835 5.927 4,965,435 +0.10(+1.64%)
Dec 24, 2002 5.812 5.877 5.797 5.831 2,679,130 -0.01(-0.13%)
Dec 23, 2002 5.754 5.958 5.716 5.839 8,782,114 +0.12(+2.15%)
Dec 20, 2002 5.647 5.774 5.616 5.716 20,650,258 +0.06(+1.09%)
Dec 19, 2002 5.785 5.881 5.647 5.655 9,913,406 -0.16(-2.71%)
Dec 18, 2002 5.889 5.904 5.793 5.812 11,458,898 -0.09(-1.56%)
Dec 17, 2002 5.946 5.954 5.812 5.904 7,567,408 -0.04(-0.71%)
Dec 16, 2002 5.789 5.950 5.754 5.946 6,912,875 +0.16(+2.85%)
Dec 13, 2002 5.670 5.831 5.666 5.781 7,586,176 +0.08(+1.41%)
Dec 12, 2002 5.697 5.770 5.682 5.701 8,076,750 -0.05(-0.80%)
Dec 11, 2002 5.793 5.931 5.697 5.747 12,608,437 -0.12(-2.09%)
Dec 10, 2002 5.716 5.893 5.639 5.870 13,194,937 +0.08(+1.32%)
Dec 09, 2002 5.797 5.931 5.685 5.793 7,130,270 -0.12(-1.95%)
Dec 06, 2002 5.793 5.923 5.754 5.908 7,122,190 +0.04(+0.72%)
Dec 05, 2002 5.985 5.985 5.831 5.866 6,542,989 -0.12(-1.99%)
Dec 04, 2002 5.754 6.061 5.659 5.985 12,725,737 +0.23(+4.07%)
Dec 03, 2002 6.150 6.150 5.724 5.751 12,465,853 -0.40(-6.43%)
Dec 02, 2002 6.153 6.188 6.004 6.146 9,950,160 +0.11(+1.84%)
Nov 29, 2002 5.965 6.065 5.965 6.035 2,520,384 +0.03(+0.51%)
Nov 27, 2002 5.965 6.107 5.893 6.004 6,120,970 +0.06(+0.97%)
Nov 26, 2002 5.908 6.077 5.893 5.946 8,907,234 +0.03(+0.58%)
Nov 25, 2002 6.023 6.215 5.781 5.912 15,836,270 -0.21(-3.39%)
Nov 22, 2002 6.100 6.234 6.054 6.119 14,352,296 +0.17(+2.90%)
Nov 21, 2002 5.716 6.004 5.701 5.946 8,564,979 +0.15(+2.65%)
Nov 20, 2002 5.639 5.793 5.639 5.793 8,323,862 +0.06(+1.00%)
Nov 19, 2002 5.620 5.889 5.570 5.735 10,849,720 +0.08(+1.36%)
Nov 18, 2002 5.486 5.716 5.486 5.659 10,860,929 +0.21(+3.87%)
Nov 15, 2002 5.217 5.474 5.217 5.448 10,605,737 +0.14(+2.68%)
Nov 14, 2002 5.179 5.325 5.052 5.306 14,015,775 +0.14(+2.75%)
Nov 13, 2002 5.056 5.313 5.018 5.164 12,615,475 +0.06(+1.20%)
Nov 12, 2002 5.409 5.448 5.045 5.102 12,443,696 -0.20(-3.76%)
Nov 11, 2002 5.409 5.448 5.294 5.302 10,291,373 -0.11(-1.99%)
Nov 08, 2002 5.751 5.751 5.348 5.409 17,470,388 -0.34(-5.87%)
Nov 07, 2002 5.843 5.843 5.647 5.747 9,165,815 -0.09(-1.51%)
Nov 06, 2002 5.850 5.900 5.682 5.835 10,688,629 +0.02(+0.40%)
Nov 05, 2002 5.858 5.870 5.693 5.812 10,564,291 +0.03(+0.53%)
Nov 04, 2002 5.754 5.866 5.735 5.781 8,899,675 +0.07(+1.14%)
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.