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

Kroger Co (NY: KR )

55.20 +0.29 (+0.53%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2002 8.548 8.762 8.529 8.689 7,488,939 +0.23(+2.75%)
Apr 29, 2002 8.487 8.651 8.453 8.457 5,631,051 -0.09(-1.03%)
Apr 26, 2002 8.602 8.712 8.499 8.544 5,051,935 -0.06(-0.67%)
Apr 25, 2002 8.598 8.739 8.506 8.602 5,688,701 -0.09(-1.05%)
Apr 24, 2002 8.758 8.773 8.586 8.693 7,039,011 +0.00(+0.00%)
Apr 23, 2002 8.758 8.800 8.663 8.693 10,285,729 +0.03(+0.35%)
Apr 22, 2002 8.586 8.663 8.518 8.663 6,220,911 +0.08(+0.89%)
Apr 19, 2002 8.586 8.617 8.506 8.586 5,536,716 +0.04(+0.49%)
Apr 18, 2002 8.491 8.602 8.480 8.544 5,539,074 +0.08(+0.99%)
Apr 17, 2002 8.533 8.590 8.415 8.460 7,660,840 -0.07(-0.85%)
Apr 16, 2002 8.594 8.678 8.491 8.533 6,015,993 -0.05(-0.62%)
Apr 15, 2002 8.453 8.625 8.422 8.586 5,827,584 +0.13(+1.58%)
Apr 12, 2002 8.586 8.598 8.396 8.453 9,679,099 -0.13(-1.47%)
Apr 11, 2002 8.800 8.865 8.472 8.579 11,126,627 -0.22(-2.52%)
Apr 10, 2002 8.777 8.853 8.689 8.800 8,326,168 +0.08(+0.87%)
Apr 09, 2002 8.491 8.815 8.457 8.724 11,037,008 +0.30(+3.58%)
Apr 08, 2002 8.357 8.434 8.331 8.422 6,122,121 +0.03(+0.32%)
Apr 05, 2002 8.426 8.487 8.376 8.396 8,396,134 -0.11(-1.35%)
Apr 04, 2002 8.510 8.583 8.396 8.510 8,259,609 +0.11(+1.32%)
Apr 03, 2002 8.357 8.464 8.323 8.399 6,939,696 +0.00(+0.05%)
Apr 02, 2002 8.319 8.411 8.281 8.396 6,097,489 +0.08(+0.92%)
Apr 01, 2002 8.472 8.472 8.319 8.319 7,239,474 -0.14(-1.62%)
Mar 29, 2002 8.472 8.533 8.438 8.457 9,111,512 +0.00(+0.00%)
Mar 28, 2002 8.472 8.533 8.438 8.457 9,111,512 -0.05(-0.63%)
Mar 27, 2002 8.487 8.514 8.403 8.510 8,254,630 +0.04(+0.45%)
Mar 26, 2002 8.472 8.586 8.396 8.472 12,181,875 +0.01(+0.14%)
Mar 25, 2002 8.510 8.666 8.434 8.460 8,044,995 -0.12(-1.42%)
Mar 22, 2002 8.529 8.609 8.506 8.583 8,165,535 +0.07(+0.85%)
Mar 21, 2002 8.586 8.586 8.472 8.510 6,726,393 -0.06(-0.67%)
Mar 20, 2002 8.491 8.617 8.464 8.567 8,517,722 +0.03(+0.36%)
Mar 19, 2002 8.491 8.640 8.491 8.537 6,573,622 +0.06(+0.68%)
Mar 18, 2002 8.472 8.537 8.472 8.480 5,868,725 -0.05(-0.54%)
Mar 15, 2002 8.579 8.586 8.491 8.525 9,301,232 +0.04(+0.45%)
Mar 14, 2002 8.453 8.541 8.434 8.487 9,757,450 +0.01(+0.14%)
Mar 13, 2002 8.518 8.625 8.434 8.476 10,925,115 +0.09(+1.05%)
Mar 12, 2002 8.491 8.567 8.247 8.388 10,808,506 -0.22(-2.53%)
Mar 11, 2002 8.602 8.663 8.514 8.605 340,656 +0.10(+1.12%)
Mar 08, 2002 8.586 8.586 8.476 8.510 8,216,372 +0.02(+0.22%)
Mar 07, 2002 8.518 8.529 8.357 8.491 9,063,559 -0.02(-0.27%)
Mar 06, 2002 8.625 8.644 8.472 8.514 8,712,158 -0.11(-1.33%)
Mar 05, 2002 8.357 8.777 8.338 8.628 13,452,000 -0.06(-0.75%)
Mar 04, 2002 8.682 8.747 8.521 8.693 8,120,464 +0.16(+1.92%)
Mar 01, 2002 8.415 8.621 8.415 8.529 7,621,271 +0.08(+0.90%)
Feb 28, 2002 8.491 8.586 8.380 8.453 9,678,312 +0.05(+0.54%)
Feb 27, 2002 8.396 8.449 8.361 8.407 7,032,722 +0.00(+0.00%)
Feb 26, 2002 8.262 8.510 8.205 8.407 10,989,840 +0.20(+2.47%)
Feb 25, 2002 8.128 8.239 8.090 8.205 8,328,788 +0.13(+1.61%)
Feb 22, 2002 7.854 8.086 7.850 8.075 7,182,348 +0.15(+1.93%)
Feb 21, 2002 8.014 8.186 7.899 7.922 8,149,289 -0.20(-2.49%)
Feb 20, 2002 7.919 8.148 7.861 8.125 11,174,843 +0.27(+3.45%)
Feb 19, 2002 7.823 7.888 7.800 7.854 7,136,491 +0.00(+0.05%)
Feb 18, 2002 7.972 7.991 7.838 7.850 7,723,730 +0.00(+0.00%)
Feb 15, 2002 7.972 7.991 7.838 7.850 7,723,730 -0.10(-1.25%)
Feb 14, 2002 7.835 8.014 7.835 7.949 10,626,648 +0.11(+1.36%)
Feb 13, 2002 7.957 7.957 7.823 7.842 7,652,454 -0.11(-1.44%)
Feb 12, 2002 7.842 7.968 7.838 7.957 7,081,986 +0.10(+1.31%)
Feb 11, 2002 7.842 7.919 7.823 7.854 5,693,680 +0.00(+0.05%)
Feb 08, 2002 7.957 7.961 7.823 7.850 6,306,861 -0.14(-1.72%)
Feb 07, 2002 7.854 8.025 7.819 7.987 10,319,271 +0.21(+2.70%)
Feb 06, 2002 7.880 7.930 7.777 7.777 12,528,297 -0.16(-1.97%)
Feb 05, 2002 7.861 7.968 7.823 7.934 9,260,091 +0.14(+1.81%)
Feb 04, 2002 7.766 7.857 7.728 7.793 9,879,038 +0.03(+0.44%)
Feb 01, 2002 7.823 7.850 7.690 7.758 10,281,274 -0.10(-1.31%)
Jan 31, 2002 7.953 7.980 7.747 7.861 13,767,238 -0.06(-0.77%)
Jan 30, 2002 7.976 7.980 7.793 7.922 12,242,145 +0.03(+0.34%)
Jan 29, 2002 8.052 8.064 7.796 7.896 13,316,262 -0.14(-1.71%)
Jan 28, 2002 7.995 8.052 7.938 8.033 12,933,678 +0.13(+1.64%)
Jan 25, 2002 7.766 7.919 7.747 7.903 11,615,600 -0.00(-0.05%)
Jan 24, 2002 7.781 7.919 7.690 7.907 16,357,800 +0.09(+1.17%)
Jan 23, 2002 7.816 7.816 7.690 7.816 9,866,198 +0.03(+0.34%)
Jan 22, 2002 7.861 7.892 7.735 7.789 2,646,638 -0.05(-0.58%)
Jan 21, 2002 7.823 7.915 7.793 7.835 14,357,360 +0.00(+0.00%)
Jan 18, 2002 7.823 7.915 7.793 7.835 14,357,360 -0.03(-0.39%)
Jan 17, 2002 7.804 7.987 7.804 7.865 12,554,501 +0.12(+1.58%)
Jan 16, 2002 7.823 7.857 7.743 7.743 12,622,108 -0.09(-1.12%)
Jan 15, 2002 7.766 7.831 7.735 7.831 11,638,659 +0.05(+0.69%)
Jan 14, 2002 7.861 7.919 7.774 7.777 11,057,185 -0.07(-0.88%)
Jan 11, 2002 7.880 7.938 7.831 7.846 14,502,794 +0.02(+0.29%)
Jan 10, 2002 7.800 7.938 7.796 7.823 11,964,117 -0.14(-1.77%)
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.