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 (%)
Dec 31, 2009 8.137 8.165 8.165 8.165 34,488,796 +0.02(+0.20%)
Dec 30, 2009 8.133 8.189 8.117 8.149 8,714,734 +0.02(+0.24%)
Dec 29, 2009 8.236 8.280 8.122 8.129 14,040,301 -0.12(-1.40%)
Dec 28, 2009 8.236 8.264 8.149 8.244 10,592,402 +0.03(+0.39%)
Dec 24, 2009 8.232 8.268 8.181 8.213 4,744,360 -0.00(-0.05%)
Dec 23, 2009 8.236 8.300 8.197 8.216 12,503,191 +0.02(+0.29%)
Dec 22, 2009 8.173 8.228 8.141 8.193 12,006,598 +0.09(+1.13%)
Dec 21, 2009 8.065 8.193 8.018 8.101 25,115,474 +0.10(+1.19%)
Dec 18, 2009 8.101 8.161 7.982 8.006 36,602,628 -0.09(-1.08%)
Dec 17, 2009 8.137 8.193 8.077 8.093 28,303,132 -0.06(-0.71%)
Dec 16, 2009 8.022 8.280 7.998 8.151 42,090,492 +0.13(+1.66%)
Dec 15, 2009 7.946 8.026 7.906 8.018 32,406,690 +0.10(+1.20%)
Dec 14, 2009 7.950 7.962 7.867 7.922 31,761,820 -0.04(-0.55%)
Dec 11, 2009 8.006 8.049 7.942 7.966 29,427,210 -0.01(-0.15%)
Dec 10, 2009 7.974 8.030 7.906 7.978 34,801,504 +0.01(+0.15%)
Dec 09, 2009 8.041 8.041 7.811 7.966 68,840,680 -0.04(-0.50%)
Dec 08, 2009 7.970 8.205 7.735 8.006 193,788,528 -1.08(-11.90%)
Dec 07, 2009 8.944 9.135 8.905 9.087 24,948,026 +0.14(+1.56%)
Dec 04, 2009 8.893 9.062 8.849 8.948 31,161,886 +0.10(+1.17%)
Dec 03, 2009 9.044 9.044 8.833 8.845 20,088,946 -0.18(-2.03%)
Dec 02, 2009 9.151 9.159 9.012 9.028 21,316,756 -0.08(-0.83%)
Dec 01, 2009 9.103 9.199 9.052 9.103 14,916,074 +0.06(+0.66%)
Nov 30, 2009 9.111 9.115 8.972 9.044 16,257,705 -0.05(-0.57%)
Nov 27, 2009 9.087 9.127 8.972 9.095 5,259,990 -0.07(-0.74%)
Nov 25, 2009 9.143 9.235 9.143 9.163 12,724,302 -0.01(-0.13%)
Nov 24, 2009 9.099 9.175 9.068 9.175 12,468,376 +0.06(+0.61%)
Nov 23, 2009 9.183 9.237 9.079 9.119 10,365,865 +0.03(+0.31%)
Nov 20, 2009 9.099 9.199 9.032 9.091 17,065,856 +0.02(+0.18%)
Nov 19, 2009 9.020 9.083 8.988 9.076 15,979,694 +0.04(+0.40%)
Nov 18, 2009 9.187 9.191 9.012 9.040 13,403,608 -0.14(-1.47%)
Nov 17, 2009 9.298 9.326 9.151 9.175 12,088,283 -0.14(-1.49%)
Nov 16, 2009 9.262 9.330 9.195 9.314 14,935,287 +0.05(+0.56%)
Nov 13, 2009 9.262 9.326 9.215 9.262 8,745,606 +0.04(+0.39%)
Nov 12, 2009 9.330 9.406 9.223 9.227 12,680,960 -0.15(-1.58%)
Nov 11, 2009 9.438 9.486 9.335 9.375 9,886,134 -0.03(-0.30%)
Nov 10, 2009 9.534 9.573 9.379 9.403 22,764,944 +0.00(+0.00%)
Nov 09, 2009 9.220 9.414 9.220 9.403 13,885,583 +0.17(+1.80%)
Nov 06, 2009 9.240 9.276 9.168 9.236 14,311,244 +0.04(+0.47%)
Nov 05, 2009 9.188 9.276 9.172 9.192 12,090,926 +0.03(+0.30%)
Nov 04, 2009 9.180 9.256 9.137 9.164 13,496,299 +0.00(+0.00%)
Nov 03, 2009 9.160 9.232 9.053 9.164 17,679,230 -0.03(-0.30%)
Nov 02, 2009 9.232 9.268 9.105 9.192 17,175,298 +0.01(+0.13%)
Oct 30, 2009 9.343 9.391 9.172 9.180 24,185,450 -0.15(-1.66%)
Oct 29, 2009 9.407 9.411 9.252 9.335 18,067,908 -0.01(-0.13%)
Oct 28, 2009 9.347 9.462 9.307 9.347 18,156,310 +0.02(+0.21%)
Oct 27, 2009 9.426 9.438 9.307 9.327 17,828,518 -0.10(-1.05%)
Oct 26, 2009 9.395 9.532 9.371 9.426 14,744,819 +0.02(+0.21%)
Oct 23, 2009 9.422 9.438 9.367 9.407 17,406,338 -0.10(-1.00%)
Oct 22, 2009 9.315 9.526 9.256 9.502 25,371,464 +0.17(+1.83%)
Oct 21, 2009 9.545 9.589 9.299 9.331 27,238,302 -0.25(-2.65%)
Oct 20, 2009 9.458 9.601 9.450 9.585 24,351,426 -0.06(-0.58%)
Oct 19, 2009 9.788 9.788 9.613 9.641 29,154,746 -0.15(-1.54%)
Oct 16, 2009 9.474 9.843 9.418 9.792 45,109,268 +0.30(+3.14%)
Oct 15, 2009 9.065 9.494 9.065 9.494 50,520,712 +0.43(+4.73%)
Oct 14, 2009 9.018 9.083 8.942 9.065 22,794,634 +0.10(+1.11%)
Oct 13, 2009 8.994 9.045 8.958 8.966 27,962,056 -0.06(-0.62%)
Oct 12, 2009 9.065 9.113 8.966 9.022 30,968,108 +0.17(+1.88%)
Oct 09, 2009 8.581 8.855 8.581 8.855 30,383,036 +0.25(+2.95%)
Oct 08, 2009 8.533 8.688 8.533 8.601 26,699,356 +0.04(+0.51%)
Oct 07, 2009 8.442 8.569 8.414 8.557 19,383,072 +0.10(+1.17%)
Oct 06, 2009 8.394 8.462 8.363 8.458 23,537,020 +0.08(+0.90%)
Oct 05, 2009 8.347 8.390 8.299 8.383 23,890,168 +0.06(+0.67%)
Oct 02, 2009 8.252 8.347 8.236 8.327 26,322,280 +0.02(+0.29%)
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.