Skip to main content

Kroger Co (NY: KR )

57.16 +0.26 (+0.45%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.789 8.793 8.655 8.724 16,853,910 -0.05(-0.57%)
Nov 27, 2009 8.766 8.804 8.655 8.774 5,452,885 -0.07(-0.74%)
Nov 25, 2009 8.820 8.908 8.820 8.839 13,190,930 -0.01(-0.13%)
Nov 24, 2009 8.777 8.850 8.747 8.850 12,925,618 +0.05(+0.61%)
Nov 23, 2009 8.858 8.910 8.758 8.797 10,746,003 +0.03(+0.31%)
Nov 20, 2009 8.777 8.873 8.712 8.770 17,691,698 +0.02(+0.18%)
Nov 19, 2009 8.701 8.762 8.670 8.754 16,565,704 +0.03(+0.40%)
Nov 18, 2009 8.862 8.866 8.693 8.720 13,895,147 -0.13(-1.47%)
Nov 17, 2009 8.969 8.996 8.827 8.850 12,531,586 -0.13(-1.49%)
Nov 16, 2009 8.935 9.000 8.870 8.985 15,482,996 +0.05(+0.56%)
Nov 13, 2009 8.935 8.996 8.889 8.935 9,066,327 +0.03(+0.39%)
Nov 12, 2009 9.000 9.073 8.896 8.900 13,145,999 -0.16(-1.78%)
Nov 11, 2009 9.123 9.169 9.023 9.061 10,228,069 -0.03(-0.30%)
Nov 10, 2009 9.215 9.253 9.065 9.088 23,552,322 +0.00(+0.00%)
Nov 09, 2009 8.912 9.100 8.912 9.088 14,365,849 +0.16(+1.80%)
Nov 06, 2009 8.931 8.965 8.862 8.927 14,806,232 +0.04(+0.47%)
Nov 05, 2009 8.881 8.965 8.866 8.885 12,509,120 +0.03(+0.30%)
Nov 04, 2009 8.873 8.946 8.831 8.858 13,963,101 +0.00(+0.00%)
Nov 03, 2009 8.854 8.923 8.751 8.858 18,290,708 -0.03(-0.30%)
Nov 02, 2009 8.923 8.958 8.801 8.885 17,769,346 +0.01(+0.13%)
Oct 30, 2009 9.031 9.077 8.866 8.873 25,021,962 -0.15(-1.66%)
Oct 29, 2009 9.092 9.096 8.942 9.023 18,692,828 -0.01(-0.13%)
Oct 28, 2009 9.035 9.146 8.996 9.035 18,784,288 +0.02(+0.21%)
Oct 27, 2009 9.111 9.123 8.996 9.015 18,445,158 -0.10(-1.05%)
Oct 26, 2009 9.081 9.213 9.058 9.111 15,254,803 +0.02(+0.21%)
Oct 23, 2009 9.107 9.123 9.054 9.092 18,008,378 -0.09(-1.00%)
Oct 22, 2009 9.004 9.207 8.946 9.184 26,248,996 +0.16(+1.83%)
Oct 21, 2009 9.226 9.269 8.988 9.019 28,180,404 -0.25(-2.65%)
Oct 20, 2009 9.142 9.280 9.134 9.265 25,193,678 -0.05(-0.58%)
Oct 19, 2009 9.460 9.460 9.292 9.318 30,163,132 -0.15(-1.54%)
Oct 16, 2009 9.157 9.514 9.104 9.464 46,669,476 +0.29(+3.14%)
Oct 15, 2009 8.762 9.176 8.762 9.176 52,268,088 +0.41(+4.73%)
Oct 14, 2009 8.716 8.779 8.643 8.762 23,583,040 +0.10(+1.11%)
Oct 13, 2009 8.693 8.743 8.659 8.666 28,929,190 -0.05(-0.62%)
Oct 12, 2009 8.762 8.808 8.666 8.720 32,039,212 +0.16(+1.88%)
Oct 09, 2009 8.294 8.559 8.294 8.559 31,433,906 +0.25(+2.95%)
Oct 08, 2009 8.248 8.398 8.248 8.313 27,622,816 +0.04(+0.51%)
Oct 07, 2009 8.160 8.283 8.133 8.271 20,053,480 +0.10(+1.17%)
Oct 06, 2009 8.114 8.179 8.083 8.175 24,351,104 +0.07(+0.90%)
Oct 05, 2009 8.068 8.110 8.022 8.102 24,716,466 +0.05(+0.67%)
Oct 02, 2009 7.976 8.068 7.960 8.049 27,232,698 +0.02(+0.29%)
Oct 01, 2009 7.910 8.045 7.868 8.026 32,413,738 +0.11(+1.36%)
Sep 30, 2009 7.937 7.937 7.845 7.918 35,247,232 -0.02(-0.19%)
Sep 29, 2009 7.887 7.972 7.776 7.934 43,445,100 +0.03(+0.34%)
Sep 28, 2009 7.907 7.953 7.872 7.907 23,602,046 +0.02(+0.19%)
Sep 25, 2009 7.849 7.934 7.834 7.891 27,270,142 +0.01(+0.15%)
Sep 24, 2009 7.887 7.934 7.861 7.880 29,446,340 -0.00(-0.05%)
Sep 23, 2009 7.891 7.968 7.857 7.884 33,034,834 +0.02(+0.24%)
Sep 22, 2009 7.818 7.880 7.723 7.864 32,632,916 +0.07(+0.94%)
Sep 21, 2009 7.930 7.937 7.757 7.792 48,526,080 -0.16(-1.98%)
Sep 18, 2009 7.995 8.049 7.903 7.949 39,555,236 -0.03(-0.34%)
Sep 17, 2009 8.018 8.052 7.918 7.976 59,723,928 +0.01(+0.08%)
Sep 16, 2009 7.934 8.168 7.899 7.969 67,672,344 +0.12(+1.53%)
Sep 15, 2009 7.826 7.968 7.746 7.849 115,278,752 -0.63(-7.46%)
Sep 14, 2009 8.344 8.528 8.329 8.482 24,371,464 +0.13(+1.52%)
Sep 11, 2009 8.432 8.478 8.355 8.355 16,973,062 -0.08(-1.00%)
Sep 10, 2009 8.459 8.474 8.336 8.440 15,810,970 -0.03(-0.32%)
Sep 09, 2009 8.398 8.520 8.382 8.467 14,027,634 +0.05(+0.55%)
Sep 08, 2009 8.459 8.482 8.382 8.421 17,319,002 -0.02(-0.18%)
Sep 04, 2009 8.321 8.444 8.306 8.436 14,813,544 +0.10(+1.24%)
Sep 03, 2009 8.275 8.336 8.260 8.332 13,247,419 +0.06(+0.74%)
Sep 02, 2009 8.271 8.321 8.164 8.271 21,319,612 +0.05(+0.56%)
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.