Skip to main content

Kroger Co (NY: KR )

55.19 +0.57 (+1.03%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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 14,440,561 -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 12,840,081 -0.07(-0.77%)
Sep 24, 2010 8.811 8.923 8.787 8.843 10,896,584 +0.09(+1.01%)
Sep 23, 2010 8.755 8.807 8.575 8.755 15,026,592 +0.10(+1.16%)
Sep 22, 2010 8.651 8.707 8.587 8.655 12,683,046 +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 16,733,686 +0.04(+0.41%)
Sep 17, 2010 8.723 8.863 8.651 8.723 20,848,830 +0.12(+1.40%)
Sep 15, 2010 8.482 8.635 8.474 8.603 11,973,572 +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 14,975,287 -0.08(-0.99%)
Sep 10, 2010 8.406 8.559 8.406 8.507 17,790,502 +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 11,076,009 +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 13,874,879 +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 13,085,676 -0.11(-1.33%)
Aug 27, 2010 8.138 8.202 8.076 8.110 13,398,991 -0.04(-0.49%)
Aug 26, 2010 8.286 8.306 8.138 8.150 109,388 -0.13(-1.60%)
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 15,019,790 -0.09(-1.04%)
Aug 20, 2010 8.374 8.478 8.370 8.458 9,845,391 +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 10,961,014 -0.03(-0.36%)
Aug 13, 2010 8.807 8.815 8.667 8.807 11,796,765 +0.02(+0.27%)
Aug 12, 2010 8.711 8.827 8.651 8.783 12,352,599 -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 8.960 51,016 +0.10(+1.08%)
Aug 09, 2010 8.880 8.944 8.836 8.864 12,789,682 -0.00(-0.04%)
Aug 06, 2010 8.868 8.876 8.688 8.868 24,638,290 +0.08(+0.95%)
Aug 05, 2010 8.668 8.840 8.620 8.784 16,429,806 +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 26,209,968 +0.08(+0.94%)
Jul 30, 2010 8.460 8.496 8.388 8.460 10,551,537 +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 18,072,944 +0.13(+1.59%)
Jul 23, 2010 8.113 8.323 8.109 8.308 26,169,216 +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 8.237 26,683,208 +0.05(+0.63%)
Jul 20, 2010 8.185 8.197 7.973 8.185 26,557,670 +0.16(+1.94%)
Jul 19, 2010 8.153 8.181 8.013 8.029 19,481,426 -0.11(-1.33%)
Jul 16, 2010 8.137 8.308 8.117 8.137 17,695,402 -0.15(-1.83%)
Jul 15, 2010 8.288 8.336 8.209 8.288 20,772,588 +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 13,354,872 +0.00(+0.05%)
Jul 09, 2010 8.173 8.237 8.097 8.173 12,322,096 -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 16,205,583 -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.