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 (%)
May 30, 2003 6.031 6.157 5.981 6.157 11,757,361 +0.14(+2.36%)
May 29, 2003 5.977 6.061 5.935 6.015 11,199,535 +0.04(+0.71%)
May 28, 2003 5.908 5.977 5.908 5.973 8,287,369 +0.05(+0.91%)
May 27, 2003 5.858 5.927 5.808 5.919 8,942,163 +0.00(+0.06%)
May 23, 2003 5.835 5.923 5.770 5.916 6,533,344 +0.12(+2.12%)
May 22, 2003 5.762 5.850 5.735 5.793 10,789,506 +0.02(+0.40%)
May 21, 2003 5.908 5.908 5.728 5.770 8,444,290 -0.14(-2.34%)
May 20, 2003 5.850 5.954 5.824 5.908 9,383,211 +0.12(+1.99%)
May 19, 2003 5.793 5.812 5.739 5.793 11,252,971 -0.03(-0.59%)
May 16, 2003 5.896 5.896 5.781 5.827 5,386,672 -0.07(-1.11%)
May 15, 2003 5.850 5.931 5.808 5.893 12,869,364 +0.04(+0.72%)
May 14, 2003 5.712 5.908 5.693 5.850 11,955,728 +0.18(+3.11%)
May 13, 2003 5.543 5.724 5.524 5.674 7,359,657 +0.10(+1.86%)
May 12, 2003 5.467 5.601 5.432 5.570 5,372,336 +0.08(+1.47%)
May 09, 2003 5.417 5.497 5.352 5.490 6,163,719 +0.11(+2.07%)
May 08, 2003 5.409 5.497 5.363 5.379 7,558,024 -0.12(-2.16%)
May 07, 2003 5.517 5.517 5.398 5.497 6,360,262 -0.02(-0.35%)
May 06, 2003 5.467 5.547 5.467 5.517 9,590,701 +0.01(+0.21%)
May 05, 2003 5.705 5.705 5.444 5.505 10,050,256 -0.20(-3.43%)
May 02, 2003 5.708 5.712 5.505 5.701 10,195,708 -0.01(-0.13%)
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.