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 28, 2012 9.590 9.643 9.569 9.606 13,178,361 -0.02(-0.17%)
Sep 27, 2012 9.626 9.657 9.565 9.622 7,400,867 +0.02(+0.26%)
Sep 26, 2012 9.581 9.655 9.553 9.598 15,008,976 +0.02(+0.21%)
Sep 25, 2012 9.696 9.769 9.577 9.577 15,576,776 -0.09(-0.89%)
Sep 24, 2012 9.659 9.708 9.651 9.663 12,213,340 +0.00(+0.00%)
Sep 21, 2012 9.773 9.785 9.655 9.663 17,794,016 -0.09(-0.92%)
Sep 20, 2012 9.757 9.802 9.732 9.753 12,174,123 -0.04(-0.38%)
Sep 19, 2012 9.685 9.810 9.665 9.789 17,438,782 +0.15(+1.52%)
Sep 18, 2012 9.651 9.724 9.553 9.643 13,713,577 -0.07(-0.76%)
Sep 17, 2012 9.687 9.734 9.667 9.716 16,687,364 +0.00(+0.04%)
Sep 14, 2012 9.745 9.775 9.675 9.712 19,954,806 -0.03(-0.34%)
Sep 13, 2012 9.741 9.806 9.630 9.745 24,705,854 -0.02(-0.17%)
Sep 12, 2012 9.553 9.781 9.536 9.761 26,897,772 +0.21(+2.22%)
Sep 11, 2012 9.377 9.549 9.345 9.549 17,358,774 +0.14(+1.52%)
Sep 10, 2012 9.300 9.414 9.283 9.406 17,492,864 +0.13(+1.41%)
Sep 07, 2012 9.475 9.479 9.084 9.275 36,023,560 -0.15(-1.60%)
Sep 06, 2012 9.235 9.463 9.161 9.426 27,627,428 +0.22(+2.39%)
Sep 05, 2012 9.137 9.296 9.128 9.206 25,988,676 +0.09(+0.98%)
Sep 04, 2012 9.084 9.153 8.998 9.116 14,374,810 +0.02(+0.27%)
Aug 31, 2012 9.100 9.161 9.079 9.092 10,602,483 +0.03(+0.36%)
Aug 30, 2012 9.035 9.090 8.990 9.059 8,554,473 +0.02(+0.23%)
Aug 29, 2012 9.084 9.124 9.035 9.039 10,874,320 +0.06(+0.68%)
Aug 27, 2012 8.896 9.026 8.867 8.977 9,162,737 +0.08(+0.87%)
Aug 24, 2012 8.835 8.912 8.802 8.900 11,109,550 +0.05(+0.55%)
Aug 23, 2012 8.928 8.945 8.847 8.851 8,662,297 -0.11(-1.23%)
Aug 22, 2012 8.986 9.026 8.916 8.961 9,514,083 -0.02(-0.23%)
Aug 21, 2012 9.022 9.096 8.982 8.982 11,200,915 -0.05(-0.54%)
Aug 20, 2012 9.018 9.047 8.969 9.030 8,068,707 +0.04(+0.45%)
Aug 17, 2012 9.055 9.055 8.969 8.990 11,229,190 -0.04(-0.45%)
Aug 16, 2012 8.994 9.067 8.957 9.030 10,017,116 +0.02(+0.18%)
Aug 15, 2012 9.026 9.063 8.957 9.014 15,454,455 -0.11(-1.16%)
Aug 14, 2012 9.173 9.173 9.079 9.120 11,745,226 -0.04(-0.40%)
Aug 13, 2012 9.165 9.177 9.059 9.157 10,039,367 -0.00(-0.01%)
Aug 10, 2012 9.154 9.219 9.056 9.158 12,147,966 -0.00(-0.04%)
Aug 09, 2012 9.248 9.248 9.138 9.162 10,236,018 -0.08(-0.88%)
Aug 08, 2012 9.142 9.264 9.113 9.243 10,898,019 +0.09(+1.02%)
Aug 07, 2012 9.178 9.195 9.138 9.150 8,667,869 +0.01(+0.09%)
Aug 06, 2012 9.064 9.166 9.060 9.142 11,971,189 +0.11(+1.17%)
Aug 03, 2012 8.995 9.085 8.954 9.036 10,203,791 +0.13(+1.46%)
Aug 02, 2012 8.999 9.028 8.869 8.906 14,285,666 -0.13(-1.44%)
Aug 01, 2012 9.040 9.085 8.979 9.036 11,232,259 +0.01(+0.14%)
Jul 31, 2012 8.910 9.052 8.898 9.024 13,073,670 +0.10(+1.09%)
Jul 30, 2012 8.881 8.963 8.841 8.926 11,756,360 +0.02(+0.27%)
Jul 27, 2012 8.779 8.950 8.747 8.902 16,943,040 +0.14(+1.58%)
Jul 26, 2012 8.702 8.824 8.690 8.763 15,246,795 +0.11(+1.32%)
Jul 25, 2012 8.613 8.682 8.580 8.649 14,840,586 +0.06(+0.66%)
Jul 24, 2012 8.645 8.710 8.539 8.592 16,818,294 -0.07(-0.75%)
Jul 23, 2012 8.645 8.735 8.645 8.657 13,037,908 -0.08(-0.93%)
Jul 20, 2012 8.751 8.794 8.710 8.739 14,216,701 -0.05(-0.56%)
Jul 19, 2012 8.987 9.014 8.759 8.788 24,650,324 -0.16(-1.77%)
Jul 18, 2012 8.914 8.995 8.914 8.946 15,568,721 +0.01(+0.09%)
Jul 17, 2012 8.942 9.016 8.826 8.938 14,340,390 +0.02(+0.18%)
Jul 16, 2012 8.991 9.052 8.902 8.922 12,196,693 -0.08(-0.90%)
Jul 13, 2012 8.926 9.101 8.926 9.003 18,242,954 +0.07(+0.73%)
Jul 12, 2012 8.889 9.056 8.686 8.938 40,939,576 -0.35(-3.73%)
Jul 11, 2012 9.191 9.333 9.191 9.284 16,293,915 +0.09(+1.02%)
Jul 10, 2012 9.174 9.264 9.142 9.191 21,599,794 +0.05(+0.58%)
Jul 09, 2012 9.260 9.305 9.085 9.138 16,389,778 -0.14(-1.54%)
Jul 06, 2012 9.162 9.292 9.162 9.280 14,644,138 +0.07(+0.80%)
Jul 05, 2012 9.317 9.325 9.199 9.207 17,597,204 -0.12(-1.27%)
Jul 03, 2012 9.264 9.347 9.264 9.325 8,051,971 +0.04(+0.44%)
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.