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

Kroger Co (NY: KR )

55.49 -0.42 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2002 5.908 5.985 5.885 5.927 4,400,837 -0.03(-0.52%)
Dec 30, 2002 5.793 5.985 5.793 5.958 7,092,743 +0.13(+2.24%)
Dec 27, 2002 5.893 5.939 5.774 5.827 5,812,347 -0.10(-1.68%)
Dec 26, 2002 5.835 6.012 5.835 5.927 4,965,441 +0.10(+1.64%)
Dec 24, 2002 5.812 5.877 5.797 5.831 2,679,133 -0.01(-0.13%)
Dec 23, 2002 5.754 5.958 5.716 5.839 8,782,124 +0.12(+2.15%)
Dec 20, 2002 5.647 5.774 5.616 5.716 20,650,282 +0.06(+1.09%)
Dec 19, 2002 5.785 5.881 5.647 5.655 9,913,418 -0.16(-2.71%)
Dec 18, 2002 5.889 5.904 5.793 5.812 11,458,911 -0.09(-1.56%)
Dec 17, 2002 5.946 5.954 5.812 5.904 7,567,417 -0.04(-0.71%)
Dec 16, 2002 5.789 5.950 5.754 5.946 6,912,883 +0.16(+2.85%)
Dec 13, 2002 5.670 5.831 5.666 5.781 7,586,185 +0.08(+1.41%)
Dec 12, 2002 5.697 5.770 5.682 5.701 8,076,760 -0.05(-0.80%)
Dec 11, 2002 5.793 5.931 5.697 5.747 12,608,452 -0.12(-2.09%)
Dec 10, 2002 5.716 5.893 5.639 5.870 13,194,952 +0.08(+1.32%)
Dec 09, 2002 5.797 5.931 5.685 5.793 7,130,279 -0.12(-1.95%)
Dec 06, 2002 5.793 5.923 5.754 5.908 7,122,198 +0.04(+0.72%)
Dec 05, 2002 5.985 5.985 5.831 5.866 6,542,996 -0.12(-1.99%)
Dec 04, 2002 5.754 6.061 5.659 5.985 12,725,752 +0.23(+4.07%)
Dec 03, 2002 6.150 6.150 5.724 5.751 12,465,867 -0.40(-6.43%)
Dec 02, 2002 6.153 6.188 6.004 6.146 9,950,172 +0.11(+1.84%)
Nov 29, 2002 5.965 6.065 5.965 6.035 2,520,387 +0.03(+0.51%)
Nov 27, 2002 5.965 6.107 5.893 6.004 6,120,977 +0.06(+0.97%)
Nov 26, 2002 5.908 6.077 5.893 5.946 8,907,244 +0.03(+0.58%)
Nov 25, 2002 6.023 6.215 5.781 5.912 15,836,288 -0.21(-3.39%)
Nov 22, 2002 6.100 6.234 6.054 6.119 14,352,313 +0.17(+2.90%)
Nov 21, 2002 5.716 6.004 5.701 5.946 8,564,989 +0.15(+2.65%)
Nov 20, 2002 5.639 5.793 5.639 5.793 8,323,872 +0.06(+1.00%)
Nov 19, 2002 5.620 5.889 5.570 5.735 10,849,733 +0.08(+1.36%)
Nov 18, 2002 5.486 5.716 5.486 5.659 10,860,942 +0.21(+3.87%)
Nov 15, 2002 5.217 5.474 5.217 5.448 10,605,749 +0.14(+2.68%)
Nov 14, 2002 5.179 5.325 5.052 5.306 14,015,792 +0.14(+2.75%)
Nov 13, 2002 5.056 5.313 5.018 5.164 12,615,490 +0.06(+1.20%)
Nov 12, 2002 5.409 5.448 5.045 5.102 12,443,710 -0.20(-3.76%)
Nov 11, 2002 5.409 5.448 5.294 5.302 10,291,385 -0.11(-1.99%)
Nov 08, 2002 5.751 5.751 5.348 5.409 17,470,408 -0.34(-5.87%)
Nov 07, 2002 5.843 5.843 5.647 5.747 9,165,826 -0.09(-1.51%)
Nov 06, 2002 5.850 5.900 5.682 5.835 10,688,641 +0.02(+0.40%)
Nov 05, 2002 5.858 5.870 5.693 5.812 10,564,303 +0.03(+0.53%)
Nov 04, 2002 5.754 5.866 5.735 5.781 8,899,685 +0.07(+1.14%)
Nov 01, 2002 5.674 5.754 5.524 5.716 18,368,926 +0.04(+0.68%)
Oct 31, 2002 5.659 5.735 5.448 5.678 26,016,630 -0.23(-3.96%)
Oct 30, 2002 5.946 5.969 5.812 5.912 7,802,017 -0.03(-0.52%)
Oct 29, 2002 5.831 5.992 5.735 5.942 10,185,554 +0.07(+1.18%)
Oct 28, 2002 6.042 6.100 5.797 5.873 11,730,526 +0.06(+1.06%)
Oct 25, 2002 5.708 5.850 5.586 5.812 6,146,783 +0.09(+1.54%)
Oct 24, 2002 5.820 5.927 5.758 5.724 7,538,743 -0.11(-1.91%)
Oct 23, 2002 5.762 5.843 5.536 5.835 5,005,323 +0.04(+0.73%)
Oct 22, 2002 5.843 5.850 5.735 5.793 9,808,630 -0.05(-0.79%)
Oct 21, 2002 5.582 5.927 5.543 5.839 7,342,722 +0.23(+4.03%)
Oct 18, 2002 5.352 5.670 5.340 5.613 11,436,755 -0.05(-0.81%)
Oct 17, 2002 5.797 5.916 5.582 5.659 13,673,276 -0.06(-1.07%)
Oct 16, 2002 5.747 5.850 5.685 5.720 15,485,952 -0.03(-0.47%)
Oct 15, 2002 5.555 5.747 5.467 5.747 21,520,910 +0.40(+7.46%)
Oct 14, 2002 4.980 5.467 4.972 5.348 20,205,324 +0.36(+7.15%)
Oct 11, 2002 4.887 5.294 4.811 4.991 20,618,742 +0.28(+6.03%)
Oct 10, 2002 4.680 4.761 4.535 4.707 35,586,488 +0.33(+7.54%)
Oct 09, 2002 4.853 4.930 4.220 4.377 31,781,796 -0.57(-11.55%)
Oct 08, 2002 4.987 5.026 4.795 4.949 18,573,028 +0.03(+0.55%)
Oct 07, 2002 4.949 5.006 4.887 4.922 13,184,786 +0.01(+0.23%)
Oct 04, 2002 5.003 5.064 4.818 4.910 11,932,543 -0.08(-1.61%)
Oct 03, 2002 5.102 5.187 4.972 4.991 14,417,740 -0.13(-2.55%)
Oct 02, 2002 5.256 5.294 5.064 5.121 13,885,719 -0.19(-3.61%)
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.