Skip to main content

Kroger Co (NY: KR )

57.08 +0.18 (+0.31%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.609 8.621 8.535 8.551 14,105,476 -0.07(-0.77%)
Oct 28, 2010 8.633 8.648 8.528 8.617 15,532,188 -0.01(-0.14%)
Oct 27, 2010 8.500 8.636 8.446 8.629 14,918,154 +0.17(+2.02%)
Oct 25, 2010 8.485 8.539 8.454 8.458 9,643,443 -0.02(-0.18%)
Oct 22, 2010 8.446 8.520 8.415 8.473 10,298,498 +0.02(+0.23%)
Oct 21, 2010 8.462 8.497 8.380 8.454 11,193,472 -0.00(-0.05%)
Oct 20, 2010 8.345 8.498 8.322 8.458 12,809,328 +0.13(+1.59%)
Oct 19, 2010 8.504 8.526 8.306 8.326 23,967,438 -0.30(-3.47%)
Oct 18, 2010 8.555 8.671 8.524 8.625 15,868,412 +0.07(+0.82%)
Oct 15, 2010 8.633 8.668 8.551 8.555 16,484,193 -0.05(-0.63%)
Oct 14, 2010 8.535 8.695 8.504 8.609 22,463,886 +0.05(+0.64%)
Oct 13, 2010 8.450 8.594 8.434 8.555 17,767,720 +0.12(+1.48%)
Oct 12, 2010 8.372 8.438 8.329 8.430 12,329,052 +0.04(+0.46%)
Oct 11, 2010 8.259 8.411 8.244 8.392 14,295,936 +0.12(+1.41%)
Oct 08, 2010 8.275 8.318 8.201 8.275 17,819,872 -0.01(-0.14%)
Oct 07, 2010 8.279 8.306 8.232 8.287 132,864 +0.04(+0.47%)
Oct 06, 2010 8.298 8.341 8.248 8.248 17,763,050 -0.06(-0.70%)
Oct 05, 2010 8.333 8.462 8.302 8.306 369,390 +0.00(+0.05%)
Oct 04, 2010 8.442 8.442 8.279 8.302 15,188,556 -0.14(-1.66%)
Oct 01, 2010 8.442 8.497 8.368 8.442 14,099,060 +0.02(+0.29%)
Sep 30, 2010 8.420 8.524 8.364 8.418 256,555 +0.01(+0.12%)
Sep 29, 2010 8.485 8.489 8.368 8.407 14,872,481 -0.10(-1.14%)
Sep 28, 2010 8.543 8.551 8.392 8.504 326,314 -0.02(-0.18%)
Sep 27, 2010 8.555 8.578 8.508 8.520 13,224,131 -0.07(-0.77%)
Sep 24, 2010 8.555 8.664 8.532 8.586 11,222,503 +0.09(+1.01%)
Sep 23, 2010 8.500 8.551 8.326 8.500 15,476,041 +0.10(+1.16%)
Sep 22, 2010 8.399 8.454 8.337 8.403 13,062,399 +0.01(+0.09%)
Sep 21, 2010 8.500 8.500 8.372 8.396 71,063 -0.11(-1.28%)
Sep 20, 2010 8.469 8.512 8.353 8.504 17,234,194 +0.03(+0.41%)
Sep 17, 2010 8.469 8.605 8.399 8.469 21,472,424 +0.12(+1.40%)
Sep 15, 2010 8.236 8.384 8.228 8.353 12,331,704 +0.09(+1.08%)
Sep 14, 2010 8.403 8.524 8.263 8.263 267,700 +0.09(+1.05%)
Sep 13, 2010 8.318 8.318 8.135 8.178 15,423,201 -0.08(-0.99%)
Sep 10, 2010 8.162 8.310 8.162 8.259 18,322,620 +0.09(+1.14%)
Sep 09, 2010 8.147 8.221 8.104 8.166 6,357 +0.12(+1.50%)
Sep 08, 2010 8.042 8.112 7.995 8.046 122,856 +0.00(+0.00%)
Sep 07, 2010 8.038 8.100 8.005 8.046 12,490 +0.00(+0.05%)
Sep 03, 2010 7.945 8.042 7.890 8.042 11,407,295 +0.12(+1.52%)
Sep 02, 2010 7.797 7.929 7.797 7.921 95,824 +0.12(+1.60%)
Sep 01, 2010 7.739 7.867 7.711 7.797 14,289,880 +0.13(+1.72%)
Aug 31, 2010 7.665 7.774 7.645 7.665 108,091 -0.10(-1.35%)
Aug 30, 2010 7.890 7.910 7.743 7.770 13,477,071 -0.10(-1.33%)
Aug 27, 2010 7.902 7.964 7.842 7.875 13,799,758 -0.04(-0.49%)
Aug 26, 2010 8.046 8.065 7.902 7.914 112,660 -0.13(-1.59%)
Aug 25, 2010 7.949 8.073 7.917 8.042 33,119 +0.06(+0.73%)
Aug 24, 2010 8.050 8.104 7.956 7.984 28,902 -0.14(-1.77%)
Aug 23, 2010 8.271 8.314 8.127 8.127 15,469,035 -0.09(-1.04%)
Aug 20, 2010 8.131 8.232 8.127 8.213 10,139,869 +0.02(+0.19%)
Aug 19, 2010 8.294 8.306 8.155 8.197 52,336 -0.12(-1.45%)
Aug 18, 2010 8.489 8.489 8.232 8.318 17,608 -0.24(-2.86%)
Aug 17, 2010 8.547 8.601 8.500 8.563 34,575 +0.04(+0.50%)
Aug 16, 2010 8.547 8.567 8.497 8.520 11,288,861 -0.03(-0.36%)
Aug 13, 2010 8.551 8.559 8.415 8.551 12,149,609 +0.02(+0.27%)
Aug 12, 2010 8.458 8.570 8.399 8.528 12,722,068 +0.01(+0.07%)
Aug 11, 2010 8.557 8.595 8.506 8.522 1,777 -0.16(-1.83%)
Aug 10, 2010 8.541 8.708 8.495 8.680 52,655 +0.09(+1.08%)
Aug 09, 2010 8.603 8.665 8.561 8.588 13,200,767 -0.00(-0.05%)
Aug 06, 2010 8.591 8.599 8.417 8.591 25,430,212 +0.08(+0.95%)
Aug 05, 2010 8.398 8.564 8.352 8.510 16,957,892 +0.09(+1.01%)
Aug 04, 2010 8.390 8.452 8.324 8.425 20,899 +0.07(+0.88%)
Aug 03, 2010 8.232 8.406 8.204 8.352 20,276 +0.08(+0.94%)
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.