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 (%)
May 28, 2004 6.497 6.587 6.489 6.572 10,531,227 +0.07(+1.15%)
May 27, 2004 6.493 6.536 6.422 6.497 10,660,242 +0.01(+0.12%)
May 26, 2004 6.517 6.517 6.458 6.489 9,730,725 -0.01(-0.12%)
May 25, 2004 6.391 6.552 6.335 6.497 8,542,924 +0.12(+1.85%)
May 24, 2004 6.438 6.485 6.316 6.379 4,948,790 -0.04(-0.61%)
May 21, 2004 6.513 6.521 6.280 6.418 10,854,780 -0.06(-0.85%)
May 20, 2004 6.442 6.528 6.422 6.473 4,968,854 +0.03(+0.49%)
May 19, 2004 6.552 6.643 6.414 6.442 8,724,764 -0.09(-1.45%)
May 18, 2004 6.434 6.540 6.422 6.536 5,221,296 +0.09(+1.41%)
May 17, 2004 6.410 6.469 6.383 6.446 5,813,546 -0.07(-1.03%)
May 14, 2004 6.599 6.650 6.473 6.513 9,234,220 -0.10(-1.55%)
May 13, 2004 6.643 6.670 6.536 6.615 5,312,470 -0.02(-0.36%)
May 12, 2004 6.713 6.729 6.568 6.639 8,324,004 -0.11(-1.69%)
May 11, 2004 6.729 6.776 6.702 6.753 5,370,882 +0.05(+0.70%)
May 10, 2004 6.650 6.749 6.607 6.706 6,320,717 +0.02(+0.24%)
May 07, 2004 6.761 6.851 6.678 6.690 6,714,619 -0.14(-2.07%)
May 06, 2004 6.812 6.863 6.769 6.832 7,009,220 -0.04(-0.52%)
May 05, 2004 6.883 6.895 6.851 6.867 5,703,071 -0.04(-0.51%)
May 04, 2004 6.871 7.009 6.855 6.902 8,421,782 +0.05(+0.75%)
May 03, 2004 6.875 6.910 6.812 6.851 11,441,443 -0.04(-0.57%)
Apr 30, 2004 6.832 6.934 6.804 6.891 10,402,466 +0.06(+0.86%)
Apr 29, 2004 6.816 6.859 6.769 6.832 5,720,594 +0.02(+0.23%)
Apr 28, 2004 6.891 6.891 6.729 6.816 9,782,788 -0.07(-1.09%)
Apr 27, 2004 6.891 7.009 6.855 6.891 7,178,616 +0.00(+0.00%)
Apr 26, 2004 6.969 6.985 6.839 6.891 7,420,138 -0.10(-1.41%)
Apr 23, 2004 6.930 7.009 6.863 6.989 6,428,145 +0.03(+0.45%)
Apr 22, 2004 6.816 6.965 6.800 6.958 16,593,407 +0.09(+1.26%)
Apr 21, 2004 6.666 6.954 6.654 6.871 32,555,960 +0.19(+2.89%)
Apr 20, 2004 6.706 6.725 6.662 6.678 11,658,330 -0.00(-0.06%)
Apr 19, 2004 6.694 6.706 6.603 6.682 5,656,595 -0.02(-0.24%)
Apr 16, 2004 6.713 6.729 6.615 6.698 7,483,121 +0.00(+0.06%)
Apr 15, 2004 6.741 6.749 6.662 6.694 12,549,753 +0.02(+0.30%)
Apr 14, 2004 6.741 6.757 6.631 6.674 12,483,467 -0.07(-0.99%)
Apr 13, 2004 6.804 6.812 6.713 6.741 15,122,179 -0.06(-0.93%)
Apr 12, 2004 6.737 6.820 6.694 6.804 15,448,780 +0.07(+1.05%)
Apr 08, 2004 6.682 6.737 6.654 6.733 16,510,867 +0.07(+1.00%)
Apr 07, 2004 6.654 6.725 6.615 6.666 17,554,670 +0.00(+0.00%)
Apr 06, 2004 6.536 6.694 6.517 6.666 10,557,132 +0.07(+1.07%)
Apr 05, 2004 6.485 6.623 6.477 6.595 9,661,646 +0.08(+1.21%)
Apr 02, 2004 6.635 6.654 6.458 6.517 4,936,854 -0.06(-0.96%)
Apr 01, 2004 6.517 6.615 6.513 6.580 6,246,051 +0.03(+0.42%)
Mar 31, 2004 6.477 6.655 6.367 6.552 7,110,299 +0.08(+1.28%)
Mar 30, 2004 6.438 6.497 6.383 6.469 6,403,764 +0.04(+0.61%)
Mar 29, 2004 6.418 6.458 6.308 6.430 7,658,104 +0.07(+1.05%)
Mar 26, 2004 6.544 6.544 6.347 6.363 6,813,158 -0.17(-2.53%)
Mar 25, 2004 6.418 6.552 6.418 6.528 10,449,196 +0.09(+1.47%)
Mar 24, 2004 6.300 6.477 6.300 6.434 9,757,899 +0.06(+0.93%)
Mar 23, 2004 6.690 6.690 6.320 6.375 14,342,248 -0.32(-4.71%)
Mar 22, 2004 6.595 6.698 6.497 6.690 9,852,629 +0.07(+1.01%)
Mar 19, 2004 6.658 6.706 6.595 6.623 9,216,697 -0.03(-0.47%)
Mar 18, 2004 6.580 6.690 6.548 6.654 10,157,135 +0.07(+1.14%)
Mar 17, 2004 6.552 6.690 6.509 6.580 13,416,540 +0.09(+1.33%)
Mar 16, 2004 6.576 6.603 6.450 6.493 11,654,267 +0.00(+0.00%)
Mar 15, 2004 6.599 6.603 6.454 6.493 14,514,691 -0.11(-1.61%)
Mar 12, 2004 6.635 6.686 6.536 6.599 11,524,490 +0.00(+0.06%)
Mar 11, 2004 6.773 6.820 6.560 6.595 16,444,836 -0.22(-3.29%)
Mar 10, 2004 7.269 7.277 6.753 6.820 20,675,410 -0.49(-6.68%)
Mar 09, 2004 7.442 7.446 7.284 7.308 10,505,830 -0.14(-1.85%)
Mar 08, 2004 7.544 7.599 7.442 7.446 5,214,947 -0.11(-1.51%)
Mar 05, 2004 7.509 7.615 7.485 7.560 4,773,553 -0.02(-0.26%)
Mar 04, 2004 7.592 7.607 7.485 7.580 3,007,470 -0.05(-0.62%)
Mar 03, 2004 7.513 7.627 7.454 7.627 5,933,164 +0.12(+1.57%)
Mar 02, 2004 7.674 7.674 7.485 7.509 5,651,261 -0.14(-1.85%)
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.