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

Kroger Co (NY: KR )

55.36 +0.16 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 30, 2009 9.246 9.326 8.609 8.632 0 -0.63(-6.76%)
Jan 29, 2009 9.380 9.491 9.226 9.257 13,724,147 -0.20(-2.15%)
Jan 28, 2009 9.625 9.625 9.364 9.460 15,841,700 -0.06(-0.60%)
Jan 27, 2009 9.583 9.664 9.341 9.518 11,847,077 -0.04(-0.44%)
Jan 26, 2009 9.468 9.648 9.422 9.560 14,922,021 +0.15(+1.55%)
Jan 23, 2009 9.387 9.457 9.272 9.414 15,309,781 -0.13(-1.33%)
Jan 22, 2009 9.407 9.591 9.376 9.541 13,078,846 +0.04(+0.44%)
Jan 21, 2009 9.368 9.526 8.593 9.499 17,129,152 +0.13(+1.39%)
Jan 20, 2009 9.549 9.664 9.341 9.368 13,969,630 -0.21(-2.20%)
Jan 16, 2009 9.495 9.619 9.345 9.579 0 +0.18(+1.92%)
Jan 15, 2009 9.284 9.430 9.146 9.399 17,942,022 +0.10(+1.11%)
Jan 14, 2009 9.403 9.572 9.265 9.295 20,205,000 -0.19(-1.98%)
Jan 13, 2009 9.410 9.552 9.395 9.483 20,288,094 +0.08(+0.86%)
Jan 12, 2009 9.522 9.575 9.361 9.403 16,116,281 -0.12(-1.21%)
Jan 09, 2009 9.721 9.763 9.495 9.518 18,426,584 -0.12(-1.27%)
Jan 08, 2009 9.802 9.856 9.552 9.641 24,489,408 -0.18(-1.80%)
Jan 07, 2009 9.691 9.997 9.691 9.817 18,450,862 +0.09(+0.91%)
Jan 06, 2009 10.26 10.34 9.687 9.729 27,709,656 -0.50(-4.91%)
Jan 05, 2009 10.15 10.27 10.07 10.23 12,788,232 +0.05(+0.49%)
Jan 02, 2009 10.16 10.23 10.02 10.18 0 +0.05(+0.49%)
Jan 01, 2009 10.01 10.17 9.879 10.13 0 +0.00(+0.00%)
Dec 31, 2008 10.01 10.17 9.879 10.13 13,904,221 +0.14(+1.42%)
Dec 30, 2008 9.790 10.05 9.598 9.990 11,137,968 +0.24(+2.48%)
Dec 29, 2008 9.691 9.775 9.621 9.748 9,604,316 +0.04(+0.43%)
Dec 26, 2008 9.763 9.771 9.652 9.706 4,282,101 +0.02(+0.16%)
Dec 24, 2008 9.752 9.752 9.645 9.691 3,117,292 -0.01(-0.08%)
Dec 23, 2008 9.840 9.886 9.648 9.698 10,225,844 -0.10(-1.02%)
Dec 22, 2008 9.871 9.875 9.691 9.798 15,823,198 +0.05(+0.47%)
Dec 19, 2008 10.01 10.12 9.737 9.752 23,908,650 -0.23(-2.31%)
Dec 18, 2008 10.13 10.20 9.879 9.982 15,009,731 -0.11(-1.10%)
Dec 17, 2008 10.03 10.23 9.978 10.09 14,773,181 -0.03(-0.34%)
Dec 16, 2008 10.04 10.15 9.756 10.13 25,953,332 +0.28(+2.84%)
Dec 15, 2008 9.660 9.917 9.549 9.848 22,213,614 +0.04(+0.43%)
Dec 12, 2008 9.852 10.01 9.733 9.806 19,989,348 -0.22(-2.22%)
Dec 11, 2008 10.02 10.31 9.926 10.03 21,602,794 -0.05(-0.46%)
Dec 10, 2008 9.829 10.14 9.775 10.07 28,220,038 +0.30(+3.10%)
Dec 09, 2008 9.890 9.982 9.353 9.771 53,029,808 -0.71(-6.74%)
Dec 08, 2008 10.56 10.58 10.18 10.48 29,167,558 -0.04(-0.40%)
Dec 05, 2008 10.23 10.55 10.01 10.52 28,219,898 +0.21(+2.01%)
Dec 04, 2008 10.42 10.50 10.13 10.31 27,933,056 -0.22(-2.11%)
Dec 03, 2008 10.37 10.61 10.20 10.53 25,371,046 +0.25(+2.42%)
Dec 02, 2008 10.50 10.55 10.18 10.29 24,964,504 -0.07(-0.70%)
Dec 01, 2008 10.42 10.66 10.36 10.36 19,524,254 -0.25(-2.39%)
Nov 28, 2008 10.61 10.71 10.54 10.61 5,719,864 -0.02(-0.18%)
Nov 26, 2008 10.42 10.68 10.38 10.63 15,169,157 +0.07(+0.65%)
Nov 25, 2008 10.50 10.68 10.30 10.56 26,007,580 +0.22(+2.15%)
Nov 24, 2008 10.17 10.50 10.05 10.34 24,055,242 +0.28(+2.82%)
Nov 21, 2008 9.564 10.11 9.272 10.05 33,101,712 +0.66(+7.07%)
Nov 20, 2008 10.15 10.29 9.284 9.391 36,143,636 -0.81(-7.97%)
Nov 19, 2008 10.47 10.66 10.19 10.20 26,686,324 -0.15(-1.41%)
Nov 18, 2008 10.30 10.48 10.12 10.35 22,228,360 +0.05(+0.52%)
Nov 17, 2008 10.67 10.73 10.29 10.30 20,565,542 -0.45(-4.21%)
Nov 14, 2008 10.54 11.14 10.42 10.75 0 +0.03(+0.25%)
Nov 13, 2008 10.34 10.73 9.974 10.72 25,584,818 +0.45(+4.33%)
Nov 12, 2008 10.37 10.55 10.14 10.28 25,881,062 -0.36(-3.39%)
Nov 11, 2008 10.52 10.76 10.35 10.64 17,647,634 +0.12(+1.17%)
Nov 10, 2008 10.70 10.73 10.42 10.52 12,602,687 -0.04(-0.40%)
Nov 07, 2008 10.47 10.58 10.30 10.56 14,556,729 +0.20(+1.96%)
Nov 06, 2008 10.28 10.58 10.28 10.35 21,367,868 +0.11(+1.09%)
Nov 05, 2008 10.59 10.63 10.18 10.24 19,381,972 -0.41(-3.85%)
Nov 04, 2008 10.60 10.76 10.48 10.65 16,062,914 +0.17(+1.65%)
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.