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, 2003 6.476 6.510 6.364 6.399 10,082,330 -0.05(-0.77%)
Jun 27, 2003 6.441 6.464 6.380 6.449 6,361,833 +0.01(+0.18%)
Jun 26, 2003 6.234 6.464 6.207 6.437 7,977,706 +0.12(+1.82%)
Jun 25, 2003 6.407 6.426 6.284 6.322 9,138,977 -0.13(-2.08%)
Jun 24, 2003 6.311 6.480 6.223 6.457 13,514,530 +0.36(+5.85%)
Jun 23, 2003 6.042 6.292 5.908 6.100 10,221,526 -0.01(-0.13%)
Jun 20, 2003 6.361 6.361 6.061 6.107 15,704,652 -0.21(-3.40%)
Jun 19, 2003 6.387 6.407 6.261 6.322 10,469,160 -0.06(-0.90%)
Jun 18, 2003 6.261 6.384 6.253 6.380 11,457,087 +0.12(+1.96%)
Jun 17, 2003 6.138 6.295 6.046 6.257 13,047,415 +0.13(+2.07%)
Jun 16, 2003 6.015 6.169 5.985 6.130 6,118,631 +0.18(+3.10%)
Jun 13, 2003 6.015 6.015 5.908 5.946 7,399,808 -0.07(-1.08%)
Jun 12, 2003 6.157 6.157 5.962 6.012 12,126,740 -0.15(-2.37%)
Jun 11, 2003 6.004 6.176 5.985 6.157 6,148,608 +0.18(+2.95%)
Jun 10, 2003 5.923 6.015 5.908 5.981 5,334,545 +0.05(+0.91%)
Jun 09, 2003 6.023 6.027 5.900 5.927 8,755,276 -0.13(-2.22%)
Jun 06, 2003 6.073 6.127 5.942 6.061 12,730,183 -0.01(-0.13%)
Jun 05, 2003 6.368 6.368 5.854 6.069 18,353,808 -0.30(-4.70%)
Jun 04, 2003 6.368 6.422 6.311 6.368 8,144,012 -0.02(-0.30%)
Jun 03, 2003 6.288 6.387 6.215 6.387 9,197,366 +0.08(+1.22%)
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.