Skip to main content

Kroger Co (NY: KR )

57.04 +0.14 (+0.25%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 10.41 10.58 10.39 10.57 9,239,355 +0.14(+1.32%)
Dec 28, 2012 10.49 10.52 10.42 10.44 6,439,056 -0.11(-1.08%)
Dec 27, 2012 10.61 10.65 10.46 10.55 6,805,870 -0.06(-0.54%)
Dec 26, 2012 10.71 10.74 10.55 10.61 6,778,638 -0.10(-0.91%)
Dec 24, 2012 10.73 10.76 10.67 10.70 2,833,527 +0.02(+0.15%)
Dec 21, 2012 10.73 10.77 10.65 10.69 16,315,021 -0.13(-1.24%)
Dec 20, 2012 10.77 10.83 10.74 10.82 8,831,159 +0.05(+0.49%)
Dec 19, 2012 10.85 10.87 10.75 10.77 7,640,472 -0.10(-0.93%)
Dec 18, 2012 10.68 10.87 10.68 10.87 8,975,440 +0.07(+0.68%)
Dec 17, 2012 10.71 10.80 10.70 10.80 7,480,998 +0.11(+1.07%)
Dec 14, 2012 10.78 10.85 10.63 10.68 11,560,040 -0.02(-0.23%)
Dec 13, 2012 10.81 10.92 10.70 10.71 10,058,576 -0.10(-0.90%)
Dec 12, 2012 10.85 10.86 10.75 10.81 21,743,440 -0.00(-0.04%)
Dec 11, 2012 10.84 10.93 10.80 10.81 15,692,264 -0.02(-0.19%)
Dec 10, 2012 10.87 10.91 10.82 10.83 8,900,221 -0.07(-0.60%)
Dec 07, 2012 10.94 10.97 10.84 10.89 8,980,876 -0.04(-0.33%)
Dec 06, 2012 10.89 11.02 10.86 10.93 14,917,360 +0.08(+0.71%)
Dec 05, 2012 10.89 10.90 10.79 10.85 12,100,291 -0.07(-0.60%)
Dec 04, 2012 10.86 10.92 10.79 10.92 17,458,634 +0.26(+2.40%)
Nov 30, 2012 10.57 10.68 10.50 10.66 21,610,200 -0.00(-0.04%)
Nov 29, 2012 10.59 10.73 10.47 10.67 33,149,078 +0.48(+4.75%)
Nov 28, 2012 10.02 10.18 9.964 10.18 16,512,524 +0.08(+0.80%)
Nov 27, 2012 10.00 10.15 9.956 10.10 11,919,237 +0.10(+1.02%)
Nov 26, 2012 10.10 10.12 9.968 10.00 9,305,205 -0.15(-1.48%)
Nov 23, 2012 9.988 10.15 9.980 10.15 3,159,404 +0.13(+1.34%)
Nov 21, 2012 10.00 10.02 9.958 10.02 5,320,272 +0.04(+0.45%)
Nov 20, 2012 9.980 10.02 9.919 9.972 7,775,218 -0.04(-0.37%)
Nov 19, 2012 10.04 10.05 9.956 10.01 7,683,904 +0.04(+0.45%)
Nov 16, 2012 9.903 9.984 9.830 9.964 12,295,038 +0.06(+0.57%)
Nov 15, 2012 9.935 9.992 9.868 9.907 8,385,117 -0.04(-0.37%)
Nov 14, 2012 10.06 10.09 9.923 9.944 11,702,643 -0.12(-1.21%)
Nov 13, 2012 9.984 10.15 9.984 10.07 14,256,223 +0.00(+0.04%)
Nov 12, 2012 9.965 10.09 9.944 10.06 13,662,621 +0.08(+0.85%)
Nov 09, 2012 9.880 10.05 9.876 9.977 10,799,026 +0.06(+0.65%)
Nov 08, 2012 9.952 9.997 9.904 9.912 10,602,213 -0.04(-0.41%)
Nov 07, 2012 10.10 10.10 9.916 9.952 10,916,940 -0.19(-1.87%)
Nov 06, 2012 10.10 10.19 10.07 10.14 6,676,503 +0.07(+0.72%)
Nov 05, 2012 10.03 10.09 10.00 10.07 9,181,889 +0.00(+0.00%)
Nov 02, 2012 10.15 10.17 10.06 10.07 12,471,027 -0.03(-0.28%)
Nov 01, 2012 10.18 10.22 10.09 10.10 14,176,154 -0.09(-0.87%)
Oct 31, 2012 10.19 10.28 10.17 10.19 12,683,410 +0.02(+0.16%)
Oct 26, 2012 10.26 10.17 10.17 10.17 19,220,528 -0.07(-0.71%)
Oct 25, 2012 10.16 10.24 10.13 10.24 9,755,749 +0.14(+1.40%)
Oct 24, 2012 10.17 10.20 10.07 10.10 10,714,723 -0.04(-0.44%)
Oct 23, 2012 10.13 10.19 10.10 10.15 11,836,012 -0.00(-0.04%)
Oct 19, 2012 10.15 10.23 10.10 10.15 22,311,946 -0.03(-0.28%)
Oct 18, 2012 10.10 10.19 10.07 10.18 15,248,600 +0.08(+0.76%)
Oct 17, 2012 9.904 10.20 9.880 10.10 27,734,794 +0.23(+2.37%)
Oct 16, 2012 9.601 10.03 9.585 9.868 34,728,592 +0.40(+4.27%)
Oct 15, 2012 9.427 9.480 9.342 9.464 8,529,739 +0.05(+0.51%)
Oct 12, 2012 9.452 9.488 9.387 9.415 8,154,367 -0.00(-0.04%)
Oct 11, 2012 9.415 9.496 9.326 9.419 12,710,881 +0.01(+0.09%)
Oct 10, 2012 9.512 9.573 9.387 9.411 15,040,597 -0.10(-1.02%)
Oct 09, 2012 9.625 9.686 9.484 9.508 12,400,987 -0.11(-1.18%)
Oct 08, 2012 9.585 9.674 9.569 9.621 8,312,672 +0.02(+0.21%)
Oct 05, 2012 9.593 9.662 9.553 9.601 9,729,446 +0.03(+0.34%)
Oct 04, 2012 9.617 9.666 9.565 9.569 13,864,001 -0.04(-0.42%)
Oct 03, 2012 9.569 9.641 9.524 9.609 13,311,317 +0.04(+0.42%)
Oct 02, 2012 9.601 9.621 9.528 9.569 11,644,272 -0.04(-0.38%)
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.