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

Kroger Co (NY: KR )

56.48 +0.91 (+1.65%)
Streaming Delayed Price Updated: 2:09 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 (%)
Dec 31, 2010 8.645 8.755 8.634 8.731 13,708,027 +0.07(+0.81%)
Dec 30, 2010 8.579 8.700 8.579 8.661 13,777,023 +0.08(+0.91%)
Dec 29, 2010 8.493 8.634 8.489 8.583 10,143,578 +0.09(+1.10%)
Dec 28, 2010 8.528 8.587 8.489 8.489 9,173,271 -0.08(-0.91%)
Dec 27, 2010 8.462 8.598 8.446 8.567 12,800,488 +0.09(+1.01%)
Dec 23, 2010 8.485 8.528 8.431 8.481 10,955,150 -0.02(-0.28%)
Dec 22, 2010 8.466 8.528 8.421 8.505 17,163,760 +0.03(+0.32%)
Dec 21, 2010 8.462 8.505 8.411 8.477 15,924,667 -0.02(-0.18%)
Dec 20, 2010 8.474 8.509 8.380 8.493 15,073,069 +0.02(+0.23%)
Dec 17, 2010 8.419 8.520 8.364 8.474 25,263,164 +0.04(+0.51%)
Dec 16, 2010 8.345 8.470 8.306 8.431 23,135,768 +0.08(+0.98%)
Dec 15, 2010 8.212 8.356 8.200 8.349 27,875,594 +0.15(+1.81%)
Dec 14, 2010 8.161 8.204 8.126 8.200 23,763,098 -0.04(-0.52%)
Dec 13, 2010 8.067 8.267 8.044 8.243 41,008,924 +0.18(+2.23%)
Dec 10, 2010 8.134 8.173 8.017 8.064 34,406,312 -0.04(-0.53%)
Dec 09, 2010 8.188 8.188 8.067 8.106 20,495,066 +0.00(+0.00%)
Dec 08, 2010 8.099 8.130 8.075 8.106 38,607,260 +0.03(+0.39%)
Dec 07, 2010 8.103 8.192 8.056 8.075 28,067,520 -0.13(-1.57%)
Dec 06, 2010 8.216 8.243 8.056 8.204 38,788,880 -0.04(-0.47%)
Dec 03, 2010 8.372 8.384 8.200 8.243 40,930,500 -0.20(-2.40%)
Dec 02, 2010 8.552 8.712 8.337 8.446 101,707,960 -0.87(-9.35%)
Dec 01, 2010 9.297 9.426 9.169 9.317 38,571,368 +0.12(+1.32%)
Nov 30, 2010 8.969 9.219 8.958 9.196 30,120,172 +0.18(+2.04%)
Nov 29, 2010 8.966 9.036 8.887 9.012 19,052,582 +0.00(+0.04%)
Nov 26, 2010 8.954 9.067 8.927 9.008 7,823,098 +0.02(+0.22%)
Nov 24, 2010 9.008 8.989 8.989 8.989 13,763,304 +0.00(+0.04%)
Nov 23, 2010 8.993 9.040 8.954 8.985 20,118,234 -0.05(-0.52%)
Nov 22, 2010 8.868 9.040 8.868 9.032 13,758,380 +0.12(+1.31%)
Nov 19, 2010 8.802 8.950 8.802 8.915 10,925,284 +0.03(+0.31%)
Nov 18, 2010 8.942 8.973 8.868 8.887 12,666,386 -0.02(-0.22%)
Nov 17, 2010 8.766 8.954 8.751 8.907 14,880,480 +0.14(+1.65%)
Nov 16, 2010 8.845 8.930 8.751 8.762 13,339,373 -0.21(-2.39%)
Nov 15, 2010 8.993 9.044 8.923 8.977 10,366,959 +0.00(+0.00%)
Nov 12, 2010 8.825 8.993 8.782 8.977 17,027,168 +0.13(+1.50%)
Nov 11, 2010 8.794 8.845 8.747 8.845 7,981,442 -0.00(-0.04%)
Nov 10, 2010 8.825 8.934 8.802 8.848 12,298,618 +0.02(+0.20%)
Nov 09, 2010 8.862 8.928 8.765 8.831 15,040,169 +0.00(+0.04%)
Nov 08, 2010 8.936 8.967 8.808 8.827 13,188,476 -0.16(-1.73%)
Nov 05, 2010 9.033 9.037 8.881 8.982 12,266,393 -0.04(-0.43%)
Nov 04, 2010 8.963 9.122 8.940 9.021 18,642,484 +0.18(+2.02%)
Nov 03, 2010 8.788 8.870 8.738 8.842 13,572,443 +0.08(+0.93%)
Nov 02, 2010 8.633 8.800 8.578 8.761 16,941,854 +0.21(+2.41%)
Nov 01, 2010 8.570 8.652 8.493 8.555 8,307,713 +0.00(+0.05%)
Oct 29, 2010 8.609 8.621 8.535 8.551 14,105,461 -0.07(-0.77%)
Oct 28, 2010 8.633 8.648 8.528 8.617 15,532,171 -0.01(-0.14%)
Oct 27, 2010 8.500 8.636 8.446 8.629 14,918,138 +0.17(+2.02%)
Oct 25, 2010 8.485 8.539 8.454 8.458 9,643,433 -0.02(-0.18%)
Oct 22, 2010 8.446 8.520 8.415 8.473 10,298,487 +0.02(+0.23%)
Oct 21, 2010 8.462 8.497 8.380 8.454 11,193,460 -0.00(-0.05%)
Oct 20, 2010 8.345 8.499 8.322 8.458 12,809,314 +0.13(+1.59%)
Oct 19, 2010 8.504 8.526 8.306 8.326 23,967,412 -0.30(-3.47%)
Oct 18, 2010 8.555 8.671 8.524 8.625 15,868,395 +0.07(+0.82%)
Oct 15, 2010 8.633 8.668 8.551 8.555 16,484,175 -0.05(-0.63%)
Oct 14, 2010 8.535 8.695 8.504 8.609 22,463,862 +0.05(+0.64%)
Oct 13, 2010 8.450 8.594 8.434 8.555 17,767,700 +0.12(+1.48%)
Oct 12, 2010 8.372 8.438 8.329 8.430 12,329,038 +0.04(+0.46%)
Oct 11, 2010 8.259 8.411 8.244 8.392 14,295,921 +0.12(+1.41%)
Oct 08, 2010 8.275 8.318 8.201 8.275 17,819,854 -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 17,763,030 -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 15,188,540 -0.14(-1.66%)
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.