Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kroger Co (NY: KR )

55.63 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 28, 2007 9.579 9.936 9.533 9.836 19,377,424 +0.26(+2.68%)
Feb 27, 2007 9.564 9.859 9.506 9.579 18,554,500 -0.30(-3.03%)
Feb 26, 2007 9.859 9.921 9.859 9.879 10,046,857 +0.03(+0.31%)
Feb 23, 2007 10.04 10.04 9.832 9.848 11,391,646 -0.13(-1.27%)
Feb 22, 2007 10.12 10.19 9.913 9.974 14,431,799 -0.18(-1.78%)
Feb 21, 2007 10.20 10.24 10.06 10.15 6,765,598 +0.02(+0.15%)
Feb 20, 2007 10.17 10.20 10.02 10.14 8,177,628 -0.02(-0.15%)
Feb 16, 2007 10.01 10.19 10.01 10.15 8,771,166 +0.10(+1.03%)
Feb 15, 2007 10.01 10.07 9.948 10.05 10,306,492 +0.04(+0.42%)
Feb 14, 2007 9.909 10.04 9.909 10.01 10,523,721 +0.10(+1.05%)
Feb 13, 2007 9.882 9.925 9.821 9.905 7,381,078 -0.03(-0.31%)
Feb 12, 2007 9.917 9.997 9.852 9.936 7,725,951 +0.01(+0.08%)
Feb 09, 2007 9.955 10.07 9.840 9.928 12,068,076 -0.03(-0.27%)
Feb 08, 2007 9.974 10.05 9.898 9.955 13,854,684 -0.07(-0.73%)
Feb 07, 2007 9.829 10.06 9.813 10.03 13,294,511 +0.16(+1.63%)
Feb 06, 2007 9.963 10.00 9.825 9.867 12,528,152 -0.10(-0.96%)
Feb 05, 2007 9.879 10.01 9.848 9.963 18,479,950 +0.05(+0.46%)
Feb 02, 2007 9.867 9.959 9.848 9.917 12,188,243 +0.05(+0.51%)
Feb 01, 2007 9.813 9.948 9.779 9.867 9,406,150 +0.05(+0.47%)
Jan 31, 2007 9.706 9.871 9.668 9.821 15,455,176 +0.02(+0.16%)
Jan 30, 2007 9.595 9.852 9.591 9.806 25,492,920 +0.20(+2.12%)
Jan 29, 2007 9.533 9.648 9.491 9.602 31,937,638 +0.20(+2.12%)
Jan 26, 2007 9.238 9.464 9.211 9.403 13,869,281 +0.17(+1.83%)
Jan 25, 2007 9.303 9.368 9.157 9.234 10,758,748 -0.11(-1.19%)
Jan 24, 2007 9.307 9.430 9.269 9.345 7,552,029 +0.01(+0.12%)
Jan 23, 2007 9.299 9.368 9.211 9.334 8,690,881 +0.01(+0.12%)
Jan 22, 2007 9.284 9.387 9.242 9.322 11,707,313 +0.07(+0.75%)
Jan 19, 2007 9.184 9.265 9.130 9.253 13,204,842 +0.12(+1.34%)
Jan 18, 2007 9.146 9.176 9.088 9.130 11,331,171 +0.03(+0.34%)
Jan 17, 2007 9.111 9.130 9.038 9.100 8,075,968 -0.01(-0.13%)
Jan 16, 2007 9.004 9.146 8.954 9.111 9,435,344 +0.07(+0.72%)
Jan 12, 2007 9.138 9.157 9.015 9.046 10,785,596 -0.07(-0.80%)
Jan 11, 2007 9.107 9.153 9.042 9.119 10,325,260 +0.03(+0.30%)
Jan 10, 2007 9.027 9.111 9.004 9.092 9,101,691 +0.02(+0.21%)
Jan 09, 2007 9.161 9.165 9.004 9.073 13,308,587 -0.00(-0.04%)
Jan 08, 2007 9.015 9.111 8.989 9.077 15,649,893 +0.02(+0.25%)
Jan 05, 2007 9.000 9.096 8.939 9.054 17,010,834 +0.00(+0.04%)
Jan 04, 2007 8.824 9.058 8.808 9.050 16,054,187 +0.16(+1.81%)
Jan 03, 2007 8.850 9.015 8.801 8.889 16,135,776 +0.04(+0.43%)
Dec 29, 2006 8.743 8.904 8.731 8.850 8,421,352 +0.09(+1.01%)
Dec 28, 2006 8.850 8.908 8.762 8.762 5,613,452 -0.13(-1.47%)
Dec 27, 2006 8.885 8.935 8.678 8.893 10,633,367 +0.11(+1.27%)
Dec 26, 2006 8.881 8.973 8.762 8.781 12,741,638 -0.12(-1.34%)
Dec 22, 2006 8.962 9.012 8.885 8.900 11,132,283 -0.02(-0.22%)
Dec 21, 2006 8.900 8.981 8.847 8.919 16,975,904 +0.08(+0.87%)
Dec 20, 2006 9.019 9.019 8.824 8.843 21,115,026 -0.11(-1.20%)
Dec 19, 2006 9.015 9.092 8.908 8.950 18,906,400 -0.10(-1.06%)
Dec 18, 2006 9.284 9.318 9.027 9.046 17,987,812 -0.27(-2.92%)
Dec 15, 2006 9.341 9.391 9.284 9.318 17,481,858 +0.04(+0.41%)
Dec 14, 2006 9.203 9.315 9.188 9.280 17,733,662 +0.11(+1.17%)
Dec 13, 2006 9.203 9.242 9.061 9.173 19,942,288 -0.03(-0.33%)
Dec 12, 2006 9.058 9.207 9.050 9.203 15,067,043 +0.11(+1.18%)
Dec 11, 2006 8.893 9.123 8.804 9.096 15,479,678 +0.25(+2.77%)
Dec 08, 2006 8.893 8.939 8.808 8.850 5,662,197 -0.01(-0.13%)
Dec 07, 2006 8.862 8.965 8.824 8.862 9,507,027 -0.03(-0.30%)
Dec 06, 2006 8.962 9.054 8.808 8.889 20,471,442 -0.12(-1.36%)
Dec 05, 2006 8.919 9.334 8.827 9.012 34,201,788 +0.45(+5.19%)
Dec 04, 2006 8.313 8.586 8.286 8.566 17,280,102 +0.26(+3.14%)
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.