Skip to main content

Kroger Co (NY: KR )

54.96 +0.34 (+0.62%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 10.30 10.38 10.28 10.29 12,554,340 +0.02(+0.16%)
Oct 26, 2012 10.37 10.28 10.28 10.28 19,024,936 -0.07(-0.71%)
Oct 25, 2012 10.27 10.35 10.23 10.35 9,656,472 +0.14(+1.40%)
Oct 24, 2012 10.27 10.30 10.17 10.21 10,605,687 -0.04(-0.44%)
Oct 23, 2012 10.23 10.29 10.20 10.25 11,715,566 -0.00(-0.04%)
Oct 19, 2012 10.26 10.33 10.21 10.25 22,084,894 -0.03(-0.28%)
Oct 18, 2012 10.20 10.30 10.17 10.28 15,093,427 +0.08(+0.76%)
Oct 17, 2012 10.01 10.30 9.981 10.21 27,452,558 +0.24(+2.37%)
Oct 16, 2012 9.700 10.14 9.683 9.969 34,375,184 +0.41(+4.27%)
Oct 15, 2012 9.524 9.577 9.439 9.561 8,442,938 +0.05(+0.51%)
Oct 12, 2012 9.549 9.585 9.483 9.512 8,071,386 -0.00(-0.04%)
Oct 11, 2012 9.512 9.594 9.422 9.516 12,581,532 +0.01(+0.09%)
Oct 10, 2012 9.610 9.671 9.483 9.508 14,887,540 -0.10(-1.02%)
Oct 09, 2012 9.724 9.785 9.581 9.606 12,274,791 -0.11(-1.18%)
Oct 08, 2012 9.683 9.773 9.667 9.720 8,228,080 +0.02(+0.21%)
Oct 05, 2012 9.692 9.761 9.651 9.700 9,630,437 +0.03(+0.34%)
Oct 04, 2012 9.716 9.765 9.663 9.667 13,722,918 -0.04(-0.42%)
Oct 03, 2012 9.667 9.741 9.622 9.708 13,175,857 +0.04(+0.42%)
Oct 02, 2012 9.700 9.720 9.626 9.667 11,525,777 -0.04(-0.38%)
Oct 01, 2012 9.598 9.765 9.585 9.704 14,709,113 +0.10(+1.02%)
Sep 28, 2012 9.590 9.643 9.569 9.606 13,178,374 -0.02(-0.17%)
Sep 27, 2012 9.626 9.657 9.565 9.622 7,400,875 +0.02(+0.26%)
Sep 26, 2012 9.581 9.655 9.553 9.598 15,008,992 +0.02(+0.21%)
Sep 25, 2012 9.696 9.769 9.577 9.577 15,576,792 -0.09(-0.89%)
Sep 24, 2012 9.659 9.708 9.651 9.663 12,213,352 +0.00(+0.00%)
Sep 21, 2012 9.773 9.785 9.655 9.663 17,794,034 -0.09(-0.92%)
Sep 20, 2012 9.757 9.802 9.732 9.753 12,174,136 -0.04(-0.38%)
Sep 19, 2012 9.685 9.810 9.665 9.789 17,438,798 +0.15(+1.52%)
Sep 18, 2012 9.651 9.724 9.553 9.643 13,713,591 -0.07(-0.76%)
Sep 17, 2012 9.687 9.734 9.667 9.716 16,687,381 +0.00(+0.04%)
Sep 14, 2012 9.745 9.775 9.675 9.712 19,954,826 -0.03(-0.34%)
Sep 13, 2012 9.741 9.806 9.630 9.745 24,705,878 -0.02(-0.17%)
Sep 12, 2012 9.553 9.781 9.536 9.761 26,897,800 +0.21(+2.22%)
Sep 11, 2012 9.377 9.549 9.345 9.549 17,358,792 +0.14(+1.52%)
Sep 10, 2012 9.300 9.414 9.283 9.406 17,492,882 +0.13(+1.41%)
Sep 07, 2012 9.475 9.479 9.084 9.275 36,023,600 -0.15(-1.60%)
Sep 06, 2012 9.235 9.463 9.161 9.426 27,627,456 +0.22(+2.39%)
Sep 05, 2012 9.137 9.296 9.128 9.206 25,988,704 +0.09(+0.98%)
Sep 04, 2012 9.084 9.153 8.998 9.116 14,374,825 +0.02(+0.27%)
Aug 31, 2012 9.100 9.161 9.079 9.092 10,602,494 +0.03(+0.36%)
Aug 30, 2012 9.035 9.090 8.990 9.059 8,554,482 +0.02(+0.23%)
Aug 29, 2012 9.084 9.124 9.035 9.039 10,874,331 +0.06(+0.68%)
Aug 27, 2012 8.896 9.026 8.867 8.977 9,162,746 +0.08(+0.87%)
Aug 24, 2012 8.835 8.912 8.802 8.900 11,109,561 +0.05(+0.55%)
Aug 23, 2012 8.928 8.945 8.847 8.851 8,662,306 -0.11(-1.23%)
Aug 22, 2012 8.986 9.026 8.916 8.961 9,514,093 -0.02(-0.23%)
Aug 21, 2012 9.022 9.096 8.982 8.982 11,200,927 -0.05(-0.54%)
Aug 20, 2012 9.018 9.047 8.969 9.030 8,068,715 +0.04(+0.45%)
Aug 17, 2012 9.055 9.055 8.969 8.990 11,229,202 -0.04(-0.45%)
Aug 16, 2012 8.994 9.067 8.957 9.030 10,017,126 +0.02(+0.18%)
Aug 15, 2012 9.026 9.063 8.957 9.014 15,454,470 -0.11(-1.16%)
Aug 14, 2012 9.173 9.173 9.079 9.120 11,745,238 -0.04(-0.40%)
Aug 13, 2012 9.165 9.177 9.059 9.157 10,039,377 -0.00(-0.01%)
Aug 10, 2012 9.154 9.219 9.056 9.158 12,147,979 -0.00(-0.04%)
Aug 09, 2012 9.248 9.248 9.138 9.162 10,236,029 -0.08(-0.88%)
Aug 08, 2012 9.142 9.264 9.113 9.243 10,898,031 +0.09(+1.02%)
Aug 07, 2012 9.178 9.195 9.138 9.150 8,667,879 +0.01(+0.09%)
Aug 06, 2012 9.064 9.166 9.060 9.142 11,971,202 +0.11(+1.17%)
Aug 03, 2012 8.995 9.085 8.954 9.036 10,203,802 +0.13(+1.46%)
Aug 02, 2012 8.999 9.028 8.869 8.906 14,285,681 -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.