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 (%)
Jun 30, 2011 9.700 9.803 9.676 9.771 14,481,884 +0.08(+0.85%)
Jun 29, 2011 9.629 9.720 9.621 9.688 11,322,574 +0.07(+0.74%)
Jun 28, 2011 9.570 9.633 9.564 9.617 15,982,680 +0.05(+0.54%)
Jun 27, 2011 9.537 9.651 9.527 9.566 25,442,078 -0.09(-0.90%)
Jun 24, 2011 9.736 9.755 9.578 9.653 29,399,710 -0.09(-0.97%)
Jun 23, 2011 9.598 9.755 9.570 9.747 26,516,394 +0.09(+0.98%)
Jun 22, 2011 9.665 9.743 9.633 9.653 25,156,192 -0.05(-0.49%)
Jun 21, 2011 9.519 9.716 9.503 9.700 25,784,990 +0.23(+2.41%)
Jun 20, 2011 9.476 9.499 9.456 9.472 24,122,166 +0.02(+0.17%)
Jun 17, 2011 9.483 9.554 9.397 9.456 34,109,336 +0.00(+0.04%)
Jun 16, 2011 9.503 9.543 9.196 9.452 60,566,620 +0.41(+4.53%)
Jun 15, 2011 9.097 9.215 9.018 9.042 25,949,744 -0.11(-1.16%)
Jun 14, 2011 9.275 9.286 9.082 9.149 24,647,604 -0.07(-0.81%)
Jun 13, 2011 9.184 9.227 9.137 9.223 15,926,890 +0.05(+0.56%)
Jun 10, 2011 9.318 9.381 9.164 9.172 16,516,337 -0.20(-2.18%)
Jun 09, 2011 9.302 9.442 9.263 9.377 18,564,414 +0.07(+0.76%)
Jun 08, 2011 9.145 9.334 9.131 9.306 20,508,662 +0.13(+1.37%)
Jun 07, 2011 9.149 9.302 9.149 9.180 15,530,164 +0.06(+0.60%)
Jun 06, 2011 9.243 9.267 9.113 9.125 15,240,725 -0.16(-1.74%)
Jun 03, 2011 9.290 9.349 9.247 9.286 19,708,714 -0.35(-3.68%)
May 24, 2011 9.708 9.712 9.550 9.641 19,848,420 -0.04(-0.45%)
May 23, 2011 9.767 9.858 9.680 9.684 17,328,432 -0.15(-1.56%)
May 20, 2011 10.04 10.04 9.803 9.838 19,408,668 -0.20(-2.00%)
May 19, 2011 9.992 10.04 9.952 10.04 11,650,805 +0.05(+0.47%)
May 18, 2011 9.956 10.02 9.814 9.992 15,403,880 +0.02(+0.20%)
May 17, 2011 9.787 9.988 9.763 9.972 14,804,837 +0.13(+1.32%)
May 16, 2011 9.826 9.911 9.771 9.842 12,708,758 -0.02(-0.20%)
May 13, 2011 9.842 9.925 9.818 9.862 10,815,415 -0.00(-0.04%)
May 12, 2011 9.637 9.885 9.613 9.866 15,392,829 +0.23(+2.35%)
May 11, 2011 9.627 9.659 9.588 9.639 10,469,324 -0.01(-0.12%)
May 10, 2011 9.557 9.651 9.553 9.651 12,788,023 +0.12(+1.28%)
May 09, 2011 9.521 9.565 9.494 9.529 13,360,768 +0.02(+0.25%)
May 06, 2011 9.549 9.592 9.463 9.506 12,617,471 -0.03(-0.29%)
May 05, 2011 9.474 9.612 9.470 9.533 15,034,677 +0.05(+0.58%)
May 04, 2011 9.427 9.553 9.388 9.478 16,487,276 +0.03(+0.29%)
May 03, 2011 9.435 9.506 9.406 9.451 9,795,758 +0.00(+0.00%)
May 02, 2011 9.447 9.459 9.435 9.451 13,664,737 -0.09(-0.90%)
Apr 29, 2011 9.482 9.588 9.455 9.537 13,779,871 +0.09(+0.96%)
Apr 28, 2011 9.608 9.631 9.435 9.447 15,215,552 -0.20(-2.07%)
Apr 27, 2011 9.502 9.651 9.502 9.647 18,623,864 +0.12(+1.24%)
Apr 26, 2011 9.612 9.651 9.498 9.529 16,151,495 +0.01(+0.08%)
Apr 25, 2011 9.549 9.557 9.474 9.521 12,871,921 -0.09(-0.98%)
Apr 21, 2011 9.557 9.631 9.494 9.616 16,147,200 +0.11(+1.11%)
Apr 20, 2011 9.686 9.686 9.451 9.510 23,057,364 -0.15(-1.54%)
Apr 19, 2011 9.612 9.659 9.561 9.659 14,193,404 +0.02(+0.16%)
Apr 18, 2011 9.572 9.674 9.498 9.643 11,860,844 +0.02(+0.16%)
Apr 15, 2011 9.659 9.674 9.514 9.627 18,219,046 -0.06(-0.65%)
Apr 14, 2011 9.592 9.780 9.580 9.690 21,031,206 +0.20(+2.07%)
Apr 13, 2011 9.474 9.572 9.466 9.494 9,946,751 +0.04(+0.37%)
Apr 12, 2011 9.459 9.490 9.380 9.459 13,983,733 -0.05(-0.50%)
Apr 11, 2011 9.412 9.666 9.404 9.506 17,460,054 +0.09(+0.96%)
Apr 08, 2011 9.427 9.459 9.333 9.415 16,794,866 -0.04(-0.46%)
Apr 07, 2011 9.380 9.510 9.380 9.459 16,111,392 +0.05(+0.58%)
Apr 06, 2011 9.337 9.474 9.298 9.404 16,558,248 +0.07(+0.76%)
Apr 05, 2011 9.317 9.408 9.298 9.333 13,140,906 -0.04(-0.38%)
Apr 04, 2011 9.317 9.381 9.278 9.368 12,542,895 +0.05(+0.55%)
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.