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

Kroger Co (NY: KR )

56.57 +1.00 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2008 11.03 11.21 10.76 11.08 29,374,408 +0.08(+0.77%)
Jun 27, 2008 10.93 11.12 10.90 10.99 23,548,410 +0.02(+0.14%)
Jun 26, 2008 11.11 11.18 10.93 10.98 17,641,516 -0.28(-2.52%)
Jun 25, 2008 10.79 11.41 10.78 11.26 38,858,824 +0.59(+5.50%)
Jun 24, 2008 10.44 10.93 10.38 10.67 48,739,764 +0.70(+7.00%)
Jun 23, 2008 10.32 10.42 9.921 9.974 25,604,644 -0.35(-3.35%)
Jun 20, 2008 10.09 10.34 10.09 10.32 26,664,674 +0.16(+1.55%)
Jun 19, 2008 10.09 10.29 10.09 10.16 13,580,071 +0.08(+0.84%)
Jun 18, 2008 10.07 10.20 10.05 10.08 16,789,042 -0.05(-0.49%)
Jun 17, 2008 10.49 10.53 9.994 10.13 30,916,948 -0.29(-2.76%)
Jun 16, 2008 10.50 10.51 10.32 10.42 11,965,780 -0.17(-1.63%)
Jun 13, 2008 10.60 10.70 10.44 10.59 17,802,392 +0.03(+0.33%)
Jun 12, 2008 10.31 10.63 10.30 10.55 12,204,493 +0.28(+2.76%)
Jun 11, 2008 10.56 10.56 10.25 10.27 11,325,744 -0.28(-2.66%)
Jun 10, 2008 10.49 10.62 10.41 10.55 9,451,419 +0.05(+0.44%)
Jun 09, 2008 10.51 10.57 10.30 10.50 21,308,442 +0.03(+0.29%)
Jun 06, 2008 10.83 10.84 10.46 10.47 15,008,690 -0.42(-3.87%)
Jun 05, 2008 10.66 10.93 10.66 10.90 12,549,386 +0.25(+2.38%)
Jun 04, 2008 10.44 10.68 10.43 10.64 11,516,800 +0.16(+1.50%)
Jun 03, 2008 10.59 10.62 10.38 10.48 9,586,283 -0.08(-0.73%)
Jun 02, 2008 10.59 10.59 10.36 10.56 10,592,130 -0.04(-0.40%)
May 30, 2008 10.60 10.67 10.50 10.60 6,971,673 -0.04(-0.36%)
May 29, 2008 10.51 10.68 10.46 10.64 11,525,162 +0.08(+0.80%)
May 28, 2008 10.54 10.65 10.48 10.56 10,477,549 +0.07(+0.66%)
May 27, 2008 10.36 10.59 10.32 10.49 8,110,905 +0.15(+1.41%)
May 26, 2008 10.38 10.45 10.28 10.34 0 +0.00(+0.00%)
May 23, 2008 10.38 10.45 10.28 10.34 10,134,452 -0.10(-0.92%)
May 22, 2008 10.40 10.47 10.27 10.44 15,105,812 +0.04(+0.41%)
May 21, 2008 10.50 10.63 10.38 10.40 13,171,753 -0.08(-0.73%)
May 20, 2008 10.51 10.51 10.38 10.47 12,562,302 -0.11(-1.05%)
May 19, 2008 10.79 10.79 10.54 10.58 13,080,043 -0.14(-1.32%)
May 16, 2008 10.50 10.73 10.41 10.73 21,629,710 +0.37(+3.59%)
May 15, 2008 10.56 10.58 10.32 10.35 16,346,749 -0.19(-1.78%)
May 14, 2008 10.31 10.63 10.25 10.54 15,449,842 +0.30(+2.88%)
May 13, 2008 10.46 10.46 10.19 10.25 12,559,956 -0.18(-1.73%)
May 12, 2008 10.14 10.43 10.11 10.43 10,140,934 +0.34(+3.35%)
May 09, 2008 10.04 10.43 10.01 10.09 10,338,567 -0.07(-0.72%)
May 08, 2008 10.32 10.35 10.09 10.16 22,563,904 -0.16(-1.52%)
May 07, 2008 10.35 10.49 10.22 10.32 20,006,016 -0.05(-0.52%)
May 06, 2008 10.43 10.43 10.21 10.37 13,492,430 -0.08(-0.81%)
May 05, 2008 10.45 10.53 10.36 10.46 10,440,743 -0.04(-0.40%)
May 02, 2008 10.69 10.74 10.43 10.50 11,700,729 -0.17(-1.62%)
May 01, 2008 10.42 10.73 10.39 10.67 12,666,070 +0.22(+2.09%)
Apr 30, 2008 10.45 10.71 10.35 10.45 22,689,990 +0.00(+0.00%)
Apr 29, 2008 9.948 10.52 9.948 10.45 25,437,156 +0.45(+4.49%)
Apr 28, 2008 10.16 10.21 9.982 10.01 15,126,931 -0.12(-1.17%)
Apr 25, 2008 10.20 10.30 9.932 10.12 15,522,897 +0.06(+0.57%)
Apr 24, 2008 9.756 10.29 9.756 10.07 28,159,708 +0.33(+3.43%)
Apr 23, 2008 9.587 9.821 9.503 9.733 15,724,095 +0.28(+3.00%)
Apr 22, 2008 9.671 9.687 9.361 9.449 11,720,422 -0.26(-2.69%)
Apr 21, 2008 9.537 9.717 9.510 9.710 13,262,413 +0.12(+1.24%)
Apr 18, 2008 9.564 9.606 9.441 9.591 14,563,125 +0.13(+1.34%)
Apr 17, 2008 9.272 9.514 9.234 9.464 13,540,742 +0.21(+2.24%)
Apr 16, 2008 9.265 9.361 9.035 9.257 20,378,654 +0.05(+0.58%)
Apr 15, 2008 9.100 9.223 9.038 9.203 16,265,025 +0.14(+1.57%)
Apr 14, 2008 9.169 9.200 8.973 9.061 13,353,385 -0.10(-1.13%)
Apr 11, 2008 9.292 9.464 9.119 9.165 17,814,054 -0.25(-2.65%)
Apr 10, 2008 9.303 9.495 9.249 9.414 19,270,222 +0.15(+1.57%)
Apr 09, 2008 9.522 9.522 9.226 9.269 17,633,450 -0.20(-2.15%)
Apr 08, 2008 9.422 9.487 9.418 9.472 13,244,427 -0.03(-0.36%)
Apr 07, 2008 9.717 9.717 9.460 9.506 23,770,404 -0.16(-1.67%)
Apr 04, 2008 9.775 9.852 9.587 9.668 18,333,940 -0.07(-0.71%)
Apr 03, 2008 9.767 9.832 9.691 9.737 11,919,008 -0.07(-0.70%)
Apr 02, 2008 9.932 9.932 9.714 9.806 21,089,888 -0.10(-1.01%)
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.