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

Kroger Co (NY: KR )

54.62 -0.42 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2012 10.30 10.38 10.28 10.29 12,554,327 +0.02(+0.16%)
Oct 26, 2012 10.37 10.28 10.28 10.28 19,024,916 -0.07(-0.71%)
Oct 25, 2012 10.27 10.35 10.23 10.35 9,656,462 +0.14(+1.40%)
Oct 24, 2012 10.27 10.30 10.17 10.21 10,605,676 -0.04(-0.44%)
Oct 23, 2012 10.23 10.29 10.20 10.25 11,715,554 -0.00(-0.04%)
Oct 19, 2012 10.26 10.33 10.21 10.25 22,084,870 -0.03(-0.28%)
Oct 18, 2012 10.20 10.30 10.17 10.28 15,093,411 +0.08(+0.76%)
Oct 17, 2012 10.01 10.30 9.981 10.21 27,452,530 +0.24(+2.37%)
Oct 16, 2012 9.700 10.14 9.683 9.969 34,375,148 +0.41(+4.27%)
Oct 15, 2012 9.524 9.577 9.439 9.561 8,442,930 +0.05(+0.51%)
Oct 12, 2012 9.549 9.585 9.483 9.512 8,071,378 -0.00(-0.04%)
Oct 11, 2012 9.512 9.594 9.422 9.516 12,581,519 +0.01(+0.09%)
Oct 10, 2012 9.610 9.671 9.483 9.508 14,887,525 -0.10(-1.02%)
Oct 09, 2012 9.724 9.785 9.581 9.606 12,274,779 -0.11(-1.18%)
Oct 08, 2012 9.683 9.773 9.667 9.720 8,228,071 +0.02(+0.21%)
Oct 05, 2012 9.692 9.761 9.651 9.700 9,630,427 +0.03(+0.34%)
Oct 04, 2012 9.716 9.765 9.663 9.667 13,722,904 -0.04(-0.42%)
Oct 03, 2012 9.667 9.741 9.622 9.708 13,175,844 +0.04(+0.42%)
Oct 02, 2012 9.700 9.720 9.626 9.667 11,525,765 -0.04(-0.38%)
Oct 01, 2012 9.598 9.765 9.585 9.704 14,709,098 +0.10(+1.02%)
Sep 28, 2012 9.590 9.643 9.569 9.606 13,178,361 -0.02(-0.17%)
Sep 27, 2012 9.626 9.657 9.565 9.622 7,400,867 +0.02(+0.26%)
Sep 26, 2012 9.581 9.655 9.553 9.598 15,008,976 +0.02(+0.21%)
Sep 25, 2012 9.696 9.769 9.577 9.577 15,576,776 -0.09(-0.89%)
Sep 24, 2012 9.659 9.708 9.651 9.663 12,213,340 +0.00(+0.00%)
Sep 21, 2012 9.773 9.785 9.655 9.663 17,794,016 -0.09(-0.92%)
Sep 20, 2012 9.757 9.802 9.732 9.753 12,174,123 -0.04(-0.38%)
Sep 19, 2012 9.685 9.810 9.665 9.789 17,438,782 +0.15(+1.52%)
Sep 18, 2012 9.651 9.724 9.553 9.643 13,713,577 -0.07(-0.76%)
Sep 17, 2012 9.687 9.734 9.667 9.716 16,687,364 +0.00(+0.04%)
Sep 14, 2012 9.745 9.775 9.675 9.712 19,954,806 -0.03(-0.34%)
Sep 13, 2012 9.741 9.806 9.630 9.745 24,705,854 -0.02(-0.17%)
Sep 12, 2012 9.553 9.781 9.536 9.761 26,897,772 +0.21(+2.22%)
Sep 11, 2012 9.377 9.549 9.345 9.549 17,358,774 +0.14(+1.52%)
Sep 10, 2012 9.300 9.414 9.283 9.406 17,492,864 +0.13(+1.41%)
Sep 07, 2012 9.475 9.479 9.084 9.275 36,023,560 -0.15(-1.60%)
Sep 06, 2012 9.235 9.463 9.161 9.426 27,627,428 +0.22(+2.39%)
Sep 05, 2012 9.137 9.296 9.128 9.206 25,988,676 +0.09(+0.98%)
Sep 04, 2012 9.084 9.153 8.998 9.116 14,374,810 +0.02(+0.27%)
Aug 31, 2012 9.100 9.161 9.079 9.092 10,602,483 +0.03(+0.36%)
Aug 30, 2012 9.035 9.090 8.990 9.059 8,554,473 +0.02(+0.23%)
Aug 29, 2012 9.084 9.124 9.035 9.039 10,874,320 +0.06(+0.68%)
Aug 27, 2012 8.896 9.026 8.867 8.977 9,162,737 +0.08(+0.87%)
Aug 24, 2012 8.835 8.912 8.802 8.900 11,109,550 +0.05(+0.55%)
Aug 23, 2012 8.928 8.945 8.847 8.851 8,662,297 -0.11(-1.23%)
Aug 22, 2012 8.986 9.026 8.916 8.961 9,514,083 -0.02(-0.23%)
Aug 21, 2012 9.022 9.096 8.982 8.982 11,200,915 -0.05(-0.54%)
Aug 20, 2012 9.018 9.047 8.969 9.030 8,068,707 +0.04(+0.45%)
Aug 17, 2012 9.055 9.055 8.969 8.990 11,229,190 -0.04(-0.45%)
Aug 16, 2012 8.994 9.067 8.957 9.030 10,017,116 +0.02(+0.18%)
Aug 15, 2012 9.026 9.063 8.957 9.014 15,454,455 -0.11(-1.16%)
Aug 14, 2012 9.173 9.173 9.079 9.120 11,745,226 -0.04(-0.40%)
Aug 13, 2012 9.165 9.177 9.059 9.157 10,039,367 -0.00(-0.01%)
Aug 10, 2012 9.154 9.219 9.056 9.158 12,147,966 -0.00(-0.04%)
Aug 09, 2012 9.248 9.248 9.138 9.162 10,236,018 -0.08(-0.88%)
Aug 08, 2012 9.142 9.264 9.113 9.243 10,898,019 +0.09(+1.02%)
Aug 07, 2012 9.178 9.195 9.138 9.150 8,667,869 +0.01(+0.09%)
Aug 06, 2012 9.064 9.166 9.060 9.142 11,971,189 +0.11(+1.17%)
Aug 03, 2012 8.995 9.085 8.954 9.036 10,203,791 +0.13(+1.46%)
Aug 02, 2012 8.999 9.028 8.869 8.906 14,285,666 -0.13(-1.44%)
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.