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 (%)
Sep 30, 2010 8.672 8.779 8.615 8.669 249,104 +0.01(+0.12%)
Sep 29, 2010 8.739 8.743 8.619 8.659 14,440,577 -0.10(-1.14%)
Sep 28, 2010 8.799 8.807 8.643 8.759 316,837 -0.02(-0.18%)
Sep 27, 2010 8.811 8.835 8.763 8.775 12,840,095 -0.07(-0.77%)
Sep 24, 2010 8.811 8.923 8.787 8.843 10,896,596 +0.09(+1.01%)
Sep 23, 2010 8.755 8.807 8.575 8.755 15,026,609 +0.10(+1.16%)
Sep 22, 2010 8.651 8.707 8.587 8.655 12,683,060 +0.01(+0.09%)
Sep 21, 2010 8.755 8.755 8.623 8.647 68,999 -0.11(-1.28%)
Sep 20, 2010 8.723 8.767 8.603 8.759 16,733,704 +0.04(+0.41%)
Sep 17, 2010 8.723 8.863 8.651 8.723 20,848,854 +0.12(+1.40%)
Sep 15, 2010 8.482 8.635 8.474 8.603 11,973,585 +0.09(+1.08%)
Sep 14, 2010 8.655 8.779 8.511 8.511 259,926 +0.09(+1.05%)
Sep 13, 2010 8.567 8.567 8.378 8.422 14,975,303 -0.08(-0.99%)
Sep 10, 2010 8.406 8.559 8.406 8.507 17,790,522 +0.10(+1.14%)
Sep 09, 2010 8.390 8.466 8.346 8.410 6,172 +0.12(+1.50%)
Sep 08, 2010 8.282 8.354 8.234 8.286 119,288 +0.00(+0.00%)
Sep 07, 2010 8.278 8.342 8.244 8.286 12,128 +0.00(+0.05%)
Sep 03, 2010 8.182 8.282 8.126 8.282 11,076,021 +0.12(+1.52%)
Sep 02, 2010 8.030 8.166 8.030 8.158 93,041 +0.13(+1.60%)
Sep 01, 2010 7.970 8.102 7.942 8.030 13,874,894 +0.14(+1.72%)
Aug 31, 2010 7.894 8.006 7.874 7.894 104,952 -0.11(-1.35%)
Aug 30, 2010 8.126 8.146 7.974 8.002 13,085,690 -0.11(-1.33%)
Aug 27, 2010 8.138 8.202 8.076 8.110 13,399,006 -0.04(-0.49%)
Aug 26, 2010 8.286 8.306 8.138 8.150 109,388 -0.13(-1.59%)
Aug 25, 2010 8.186 8.314 8.154 8.282 32,157 +0.06(+0.73%)
Aug 24, 2010 8.290 8.346 8.194 8.222 28,063 -0.15(-1.77%)
Aug 23, 2010 8.519 8.563 8.370 8.370 15,019,807 -0.09(-1.04%)
Aug 20, 2010 8.374 8.478 8.370 8.458 9,845,402 +0.02(+0.19%)
Aug 19, 2010 8.543 8.555 8.398 8.442 50,816 -0.12(-1.45%)
Aug 18, 2010 8.743 8.743 8.478 8.567 17,096 -0.25(-2.86%)
Aug 17, 2010 8.803 8.859 8.755 8.819 33,571 +0.04(+0.50%)
Aug 16, 2010 8.803 8.823 8.751 8.775 10,961,027 -0.03(-0.36%)
Aug 13, 2010 8.807 8.815 8.667 8.807 11,796,778 +0.02(+0.27%)
Aug 12, 2010 8.711 8.827 8.651 8.783 12,352,613 -0.01(-0.15%)
Aug 11, 2010 8.832 8.872 8.780 8.796 1,722 -0.16(-1.83%)
Aug 10, 2010 8.816 8.987 8.768 8.959 51,016 +0.10(+1.08%)
Aug 09, 2010 8.880 8.944 8.836 8.864 12,789,697 -0.00(-0.04%)
Aug 06, 2010 8.868 8.876 8.688 8.868 24,638,318 +0.08(+0.95%)
Aug 05, 2010 8.668 8.840 8.620 8.784 16,429,824 +0.09(+1.01%)
Aug 04, 2010 8.660 8.724 8.592 8.696 20,248 +0.08(+0.88%)
Aug 03, 2010 8.496 8.676 8.468 8.620 19,644 +0.08(+0.94%)
Aug 02, 2010 8.540 8.608 8.504 8.540 26,209,998 +0.08(+0.94%)
Jul 30, 2010 8.460 8.496 8.388 8.460 10,551,549 +0.01(+0.14%)
Jul 29, 2010 8.412 8.500 8.376 8.448 16,167 -0.05(-0.61%)
Jul 28, 2010 8.500 8.508 8.364 8.500 1,289 +0.00(+0.00%)
Jul 27, 2010 8.500 8.540 8.388 8.500 31,145 +0.06(+0.71%)
Jul 26, 2010 8.348 8.444 8.272 8.440 18,072,966 +0.13(+1.59%)
Jul 23, 2010 8.113 8.323 8.109 8.308 26,169,246 +0.15(+1.81%)
Jul 22, 2010 8.213 8.280 8.061 8.161 69,221 -0.08(-0.92%)
Jul 21, 2010 8.189 8.344 8.145 8.236 26,683,238 +0.05(+0.63%)
Jul 20, 2010 8.185 8.197 7.973 8.185 26,557,700 +0.16(+1.94%)
Jul 19, 2010 8.153 8.181 8.013 8.029 19,481,448 -0.11(-1.33%)
Jul 16, 2010 8.137 8.308 8.117 8.137 17,695,422 -0.15(-1.83%)
Jul 15, 2010 8.288 8.336 8.209 8.288 20,772,612 +0.01(+0.10%)
Jul 14, 2010 8.348 8.348 8.193 8.280 44,451 -0.02(-0.19%)
Jul 13, 2010 8.229 8.316 8.161 8.296 13,591 +0.12(+1.47%)
Jul 12, 2010 8.173 8.197 8.105 8.177 13,354,887 +0.00(+0.05%)
Jul 09, 2010 8.173 8.236 8.097 8.173 12,322,110 -0.02(-0.29%)
Jul 08, 2010 8.177 8.229 8.097 8.197 176,591 +0.03(+0.34%)
Jul 07, 2010 8.021 8.193 7.953 8.169 125,299 +0.17(+2.15%)
Jul 06, 2010 8.009 8.109 7.905 7.997 36,776 +0.06(+0.81%)
Jul 02, 2010 7.933 8.005 7.869 7.933 16,205,602 -0.06(-0.75%)
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.