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

Kroger Co (NY: KR )

56.57 +1.00 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2009 8.336 8.355 8.256 8.283 19,657,112 -0.07(-0.87%)
Aug 28, 2009 8.474 8.497 8.309 8.355 17,435,144 -0.08(-1.00%)
Aug 27, 2009 8.371 8.478 8.352 8.440 24,622,768 +0.04(+0.46%)
Aug 26, 2009 8.168 8.402 8.114 8.402 25,740,846 +0.23(+2.87%)
Aug 25, 2009 8.171 8.229 8.095 8.168 22,633,690 -0.00(-0.05%)
Aug 24, 2009 8.210 8.260 8.145 8.171 20,376,910 -0.03(-0.37%)
Aug 21, 2009 8.152 8.225 8.056 8.202 20,632,072 +0.09(+1.09%)
Aug 20, 2009 7.991 8.118 7.983 8.114 19,218,086 +0.08(+1.00%)
Aug 19, 2009 7.937 8.037 7.934 8.033 18,914,476 +0.05(+0.67%)
Aug 18, 2009 8.056 8.094 7.964 7.980 18,825,098 -0.05(-0.56%)
Aug 17, 2009 7.995 8.087 7.976 8.025 12,991,580 -0.05(-0.58%)
Aug 14, 2009 8.148 8.187 7.983 8.072 24,294,454 -0.10(-1.17%)
Aug 13, 2009 8.198 8.235 8.091 8.168 21,429,560 +0.01(+0.09%)
Aug 12, 2009 8.026 8.237 8.026 8.160 16,997,604 +0.12(+1.53%)
Aug 11, 2009 8.029 8.083 7.991 8.037 17,848,312 +0.01(+0.10%)
Aug 10, 2009 8.052 8.087 7.987 8.029 19,786,804 +0.01(+0.14%)
Aug 07, 2009 8.214 8.214 7.983 8.018 30,043,990 -0.16(-1.97%)
Aug 06, 2009 8.263 8.271 8.137 8.179 24,250,638 -0.07(-0.88%)
Aug 05, 2009 8.279 8.309 8.187 8.252 20,850,404 -0.01(-0.09%)
Aug 04, 2009 8.271 8.306 8.194 8.260 19,975,826 -0.01(-0.14%)
Aug 03, 2009 8.244 8.286 8.187 8.271 18,240,534 +0.07(+0.84%)
Jul 31, 2009 8.183 8.248 8.141 8.202 15,492,993 +0.03(+0.42%)
Jul 30, 2009 8.106 8.227 8.056 8.168 25,493,080 +0.09(+1.09%)
Jul 29, 2009 8.118 8.171 8.056 8.079 28,452,056 -0.00(-0.05%)
Jul 28, 2009 8.118 8.210 8.079 8.083 18,846,064 -0.05(-0.66%)
Jul 27, 2009 8.210 8.217 8.091 8.137 16,632,343 -0.06(-0.70%)
Jul 24, 2009 8.068 8.217 8.026 8.194 25,545,806 +0.15(+1.81%)
Jul 23, 2009 8.068 8.137 7.868 8.049 45,350,440 -0.16(-1.96%)
Jul 22, 2009 8.256 8.317 8.194 8.210 18,754,014 -0.05(-0.56%)
Jul 21, 2009 8.306 8.375 8.210 8.256 19,720,290 +0.00(+0.05%)
Jul 20, 2009 8.355 8.355 8.214 8.252 21,580,468 -0.06(-0.69%)
Jul 17, 2009 8.413 8.459 8.279 8.309 16,555,795 -0.12(-1.46%)
Jul 16, 2009 8.394 8.467 8.352 8.432 15,926,922 +0.03(+0.37%)
Jul 15, 2009 8.375 8.451 8.325 8.402 15,262,984 +0.08(+1.01%)
Jul 14, 2009 8.352 8.359 8.240 8.317 15,527,206 +0.02(+0.18%)
Jul 13, 2009 8.279 8.367 8.271 8.302 17,722,580 -0.01(-0.09%)
Jul 10, 2009 8.202 8.344 8.156 8.309 13,438,957 +0.09(+1.07%)
Jul 09, 2009 8.355 8.371 8.198 8.221 16,683,843 -0.16(-1.88%)
Jul 08, 2009 8.221 8.390 8.191 8.379 25,320,562 +0.20(+2.44%)
Jul 07, 2009 8.359 8.371 8.160 8.179 15,757,082 -0.10(-1.25%)
Jul 06, 2009 8.114 8.302 8.098 8.283 14,999,833 +0.13(+1.55%)
Jul 02, 2009 8.463 8.509 8.156 8.156 22,928,750 -0.37(-4.36%)
Jul 01, 2009 8.482 8.601 8.428 8.528 12,663,797 +0.07(+0.82%)
Jun 30, 2009 8.517 8.555 8.375 8.459 19,176,080 -0.07(-0.81%)
Jun 29, 2009 8.540 8.624 8.459 8.528 11,832,516 -0.06(-0.67%)
Jun 26, 2009 8.563 8.616 8.471 8.586 24,938,632 +0.02(+0.18%)
Jun 25, 2009 8.436 8.586 8.409 8.570 23,711,164 +0.19(+2.24%)
Jun 24, 2009 8.294 8.459 8.121 8.382 37,320,212 +0.03(+0.41%)
Jun 23, 2009 8.497 8.497 8.106 8.348 42,005,204 -0.01(-0.09%)
Jun 22, 2009 8.214 8.471 8.214 8.355 23,797,442 +0.12(+1.49%)
Jun 19, 2009 8.367 8.394 8.214 8.233 22,382,088 +0.02(+0.19%)
Jun 18, 2009 8.133 8.298 8.106 8.217 17,271,646 +0.07(+0.89%)
Jun 17, 2009 8.191 8.256 8.095 8.145 16,567,611 -0.05(-0.61%)
Jun 16, 2009 8.202 8.290 8.095 8.194 14,205,332 +0.03(+0.33%)
Jun 15, 2009 8.275 8.375 8.127 8.168 14,645,246 -0.16(-1.98%)
Jun 12, 2009 8.382 8.401 8.244 8.332 16,742,133 -0.05(-0.59%)
Jun 11, 2009 8.459 8.536 8.359 8.382 18,388,482 -0.03(-0.41%)
Jun 10, 2009 8.616 8.616 8.352 8.417 16,946,246 -0.15(-1.75%)
Jun 09, 2009 8.613 8.678 8.520 8.566 13,696,918 -0.04(-0.49%)
Jun 08, 2009 8.620 8.659 8.540 8.609 15,188,576 -0.20(-2.22%)
Jun 05, 2009 8.877 8.919 8.705 8.804 11,904,648 -0.02(-0.17%)
Jun 04, 2009 8.716 8.854 8.574 8.820 13,010,161 +0.10(+1.10%)
Jun 03, 2009 8.804 8.877 8.647 8.724 19,634,410 -0.12(-1.34%)
Jun 02, 2009 8.896 9.038 8.835 8.843 17,588,454 -0.13(-1.50%)
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.