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

Kroger Co (NY: KR )

55.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Jul 30, 2010 8.197 8.232 8.127 8.197 10,890,683 +0.01(+0.14%)
Jul 29, 2010 8.150 8.235 8.115 8.185 16,687 -0.05(-0.61%)
Jul 28, 2010 8.235 8.243 8.104 8.235 1,330 +0.00(+0.00%)
Jul 27, 2010 8.235 8.274 8.127 8.235 32,146 +0.06(+0.71%)
Jul 26, 2010 8.088 8.181 8.015 8.177 18,653,844 +0.13(+1.59%)
Jul 23, 2010 7.860 8.064 7.856 8.050 27,010,346 +0.14(+1.81%)
Jul 22, 2010 7.957 8.023 7.810 7.906 71,446 -0.07(-0.92%)
Jul 21, 2010 7.934 8.085 7.891 7.980 27,540,856 +0.05(+0.63%)
Jul 20, 2010 7.930 7.941 7.725 7.930 27,411,284 +0.15(+1.94%)
Jul 19, 2010 7.899 7.926 7.763 7.779 20,107,598 -0.10(-1.33%)
Jul 16, 2010 7.883 8.050 7.864 7.883 18,264,166 -0.15(-1.83%)
Jul 15, 2010 8.030 8.077 7.953 8.030 21,440,260 +0.01(+0.10%)
Jul 14, 2010 8.088 8.088 7.937 8.023 45,880 -0.02(-0.19%)
Jul 13, 2010 7.972 8.057 7.906 8.038 14,028 +0.12(+1.47%)
Jul 12, 2010 7.918 7.941 7.852 7.922 13,784,123 +0.00(+0.05%)
Jul 09, 2010 7.918 7.980 7.845 7.918 12,718,152 -0.02(-0.29%)
Jul 08, 2010 7.922 7.972 7.845 7.941 182,266 +0.03(+0.34%)
Jul 07, 2010 7.771 7.937 7.705 7.914 129,326 +0.17(+2.15%)
Jul 06, 2010 7.759 7.856 7.659 7.748 37,958 +0.06(+0.81%)
Jul 02, 2010 7.686 7.756 7.624 7.686 16,726,462 -0.06(-0.75%)
Jul 01, 2010 7.674 7.798 7.574 7.744 33,797,100 +0.12(+1.63%)
Jun 30, 2010 7.647 7.705 7.585 7.620 155,272 -0.05(-0.61%)
Jun 29, 2010 7.759 7.798 7.611 7.667 102,763 -0.16(-2.08%)
Jun 25, 2010 7.829 7.860 7.740 7.829 35,094,480 +0.03(+0.35%)
Jun 24, 2010 7.787 7.918 7.763 7.802 70,185 -0.04(-0.49%)
Jun 23, 2010 7.798 7.914 7.717 7.841 20,867,818 +0.03(+0.40%)
Jun 22, 2010 7.682 7.864 7.682 7.810 318,834 +0.10(+1.36%)
Jun 21, 2010 7.841 7.841 7.670 7.705 23,423,544 -0.06(-0.75%)
Jun 18, 2010 7.763 8.003 7.732 7.763 32,499,604 -0.27(-3.33%)
Jun 17, 2010 8.224 8.297 7.968 8.030 49,380,124 +0.26(+3.34%)
Jun 16, 2010 7.852 7.883 7.701 7.771 645 -0.12(-1.47%)
Jun 15, 2010 7.647 7.891 7.632 7.887 164,021 +0.26(+3.35%)
Jun 14, 2010 7.725 7.771 7.624 7.632 16,123,584 -0.10(-1.35%)
Jun 11, 2010 7.578 7.790 7.578 7.736 21,375,074 +0.09(+1.11%)
Jun 10, 2010 7.636 7.721 7.570 7.651 113,027 +0.10(+1.28%)
Jun 09, 2010 7.670 7.705 7.510 7.554 26,924,618 -0.05(-0.61%)
Jun 08, 2010 7.434 7.605 7.384 7.601 32,146 +0.19(+2.51%)
Jun 07, 2010 7.473 7.523 7.411 7.415 13,007,751 -0.06(-0.83%)
Jun 04, 2010 7.477 7.694 7.454 7.477 21,901,252 -0.26(-3.35%)
Jun 03, 2010 7.787 7.841 7.659 7.736 18,480,280 -0.03(-0.35%)
Jun 02, 2010 7.756 7.837 7.699 7.763 41,467 +0.07(+0.96%)
Jun 01, 2010 7.763 7.852 7.655 7.690 20,204,878 -0.10(-1.29%)
May 28, 2010 7.790 7.918 7.682 7.790 36,327,464 +0.11(+1.41%)
May 27, 2010 7.802 7.802 7.624 7.682 41,437,952 +0.01(+0.15%)
May 26, 2010 7.864 7.918 7.651 7.670 1,395 -0.15(-1.93%)
May 25, 2010 7.852 7.906 7.759 7.821 560,886 -0.18(-2.23%)
May 24, 2010 8.193 8.204 7.999 7.999 31,075,014 -0.23(-2.78%)
May 21, 2010 8.263 8.324 8.123 8.228 33,219,438 -0.10(-1.16%)
May 20, 2010 8.383 8.460 8.324 8.324 5,167 -0.38(-4.31%)
May 19, 2010 8.638 8.770 8.619 8.700 19,586,716 +0.03(+0.40%)
May 18, 2010 8.588 8.800 8.572 8.665 144,644 +0.12(+1.40%)
May 17, 2010 8.630 8.696 8.502 8.545 28,824,860 -0.06(-0.72%)
May 14, 2010 8.607 8.746 8.584 8.607 21,409,034 -0.11(-1.29%)
May 13, 2010 8.568 8.843 8.568 8.719 25,955,306 +0.17(+1.95%)
May 12, 2010 8.568 8.638 8.499 8.553 21,579,404 +0.01(+0.16%)
May 11, 2010 8.620 8.659 8.528 8.539 61,557 -0.02(-0.23%)
May 10, 2010 8.508 8.582 8.474 8.559 19,524,828 +0.25(+3.06%)
May 07, 2010 8.555 8.693 8.293 8.304 41,320,748 -0.24(-2.80%)
May 06, 2010 8.481 8.686 8.246 8.543 1,816 -0.19(-2.21%)
May 05, 2010 8.763 8.767 8.666 8.736 26,005,670 +0.03(+0.31%)
May 04, 2010 8.705 8.797 8.686 8.709 25,290,734 -0.05(-0.62%)
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.