Kroger Co (NY: KR )

39.42 USD +0.35 (+0.90%)
Streaming Delayed Price Updated: 3:29 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.955 9.025 8.725 8.935 5,271,800 -0.02(-0.22%)
Sep 29, 2003 9.085 9.120 8.845 8.955 4,836,200 -0.14(-1.54%)
Sep 26, 2003 9.250 9.250 9.005 9.095 5,404,600 -0.20(-2.15%)
Sep 25, 2003 9.225 9.420 9.185 9.295 5,889,800 +0.09(+0.98%)
Sep 24, 2003 9.210 9.235 9.210 9.205 4,989,800 -0.05(-0.59%)
Sep 23, 2003 9.075 9.260 9.090 9.260 7,560,400 +0.19(+2.04%)
Sep 22, 2003 9.000 9.125 8.880 9.075 5,213,400 -0.01(-0.06%)
Sep 19, 2003 9.005 9.250 8.880 9.080 6,073,400 +0.08(+0.89%)
Sep 18, 2003 9.070 9.125 9.000 9.000 8,930,400 +0.00(+0.00%)
Sep 17, 2003 8.900 9.010 8.830 9.000 7,374,200 +0.10(+1.12%)
Sep 16, 2003 9.325 8.965 8.500 8.900 24,000,200 -0.42(-4.56%)
Sep 15, 2003 9.500 9.550 9.225 9.325 6,709,600 -0.18(-1.84%)
Sep 12, 2003 9.455 9.590 9.375 9.500 4,058,600 +0.04(+0.48%)
Sep 11, 2003 9.425 9.605 9.250 9.455 7,976,800 +0.03(+0.32%)
Sep 10, 2003 9.550 9.565 9.395 9.425 4,937,800 -0.12(-1.31%)
Sep 09, 2003 9.690 9.690 9.515 9.550 6,926,600 -0.24(-2.45%)
Sep 08, 2003 9.705 9.850 9.685 9.790 4,909,200 +0.08(+0.82%)
Sep 05, 2003 9.725 9.760 9.595 9.710 4,229,000 -0.09(-0.92%)
Sep 04, 2003 9.645 9.800 9.475 9.800 5,362,200 +0.07(+0.67%)
Sep 03, 2003 9.675 9.795 9.620 9.735 8,355,000 +0.06(+0.67%)
Sep 02, 2003 9.600 9.680 9.535 9.670 5,850,600 +0.06(+0.68%)
Aug 29, 2003 9.465 9.605 9.445 9.605 5,697,000 +0.07(+0.68%)
Aug 28, 2003 9.525 9.585 9.430 9.540 4,438,000 +0.04(+0.42%)
Aug 27, 2003 9.430 9.520 9.415 9.500 4,209,000 +0.09(+0.90%)
Aug 26, 2003 9.460 9.475 9.330 9.415 5,093,000 -0.06(-0.63%)
Aug 25, 2003 9.550 9.550 9.450 9.475 4,392,000 -0.14(-1.46%)
Aug 22, 2003 9.515 9.615 9.500 9.615 5,717,200 +0.12(+1.26%)
Aug 21, 2003 9.460 9.570 9.350 9.495 5,303,000 +0.04(+0.42%)
Aug 20, 2003 9.200 9.490 9.170 9.455 6,292,200 +0.26(+2.77%)
Aug 19, 2003 9.350 9.350 9.125 9.200 7,071,400 -0.11(-1.13%)
Aug 18, 2003 9.275 9.380 9.250 9.305 6,685,000 +0.10(+1.09%)
Aug 15, 2003 9.150 9.205 8.950 9.205 4,531,200 +0.06(+0.71%)
Aug 14, 2003 8.875 9.155 8.875 9.140 10,100,400 +0.29(+3.28%)
Aug 13, 2003 8.550 8.995 8.535 8.850 9,006,000 +0.32(+3.81%)
Aug 12, 2003 8.525 8.560 8.460 8.525 6,427,400 +0.01(+0.06%)
Aug 11, 2003 8.550 8.565 8.465 8.520 4,328,600 -0.01(-0.06%)
Aug 08, 2003 8.560 8.570 8.440 8.525 3,285,400 -0.04(-0.41%)
Aug 07, 2003 8.470 8.575 8.415 8.560 4,277,400 +0.04(+0.47%)
Aug 06, 2003 8.360 8.545 8.350 8.520 4,708,000 +0.07(+0.89%)
Aug 05, 2003 8.540 8.590 8.385 8.445 4,389,000 -0.07(-0.82%)
Aug 04, 2003 8.350 8.570 8.275 8.515 4,052,400 +0.14(+1.67%)
Aug 01, 2003 8.525 8.545 8.320 8.375 5,242,400 -0.10(-1.18%)
Jul 31, 2003 8.265 8.630 8.265 8.475 7,617,400 +0.16(+1.92%)
Jul 30, 2003 8.325 8.375 8.270 8.315 5,285,400 +0.05(+0.67%)
Jul 29, 2003 8.310 8.375 8.090 8.260 3,662,800 -0.07(-0.84%)
Jul 28, 2003 8.375 8.430 8.225 8.330 3,580,200 -0.04(-0.54%)
Jul 25, 2003 8.340 8.405 8.275 8.375 3,254,000 +0.07(+0.90%)
Jul 24, 2003 8.400 8.405 8.230 8.300 3,523,800 -0.07(-0.84%)
Jul 23, 2003 8.330 8.415 8.210 8.370 4,182,000 +0.09(+1.09%)
Jul 22, 2003 8.225 8.350 8.160 8.280 7,867,800 +0.08(+0.98%)
Jul 21, 2003 8.290 8.290 8.135 8.200 3,728,800 -0.10(-1.20%)
Jul 18, 2003 8.365 8.375 8.210 8.300 5,828,600 +0.01(+0.06%)
Jul 17, 2003 8.340 8.385 8.270 8.295 5,392,200 -0.11(-1.25%)
Jul 16, 2003 8.635 8.635 8.400 8.400 6,193,800 -0.15(-1.75%)
Jul 15, 2003 8.675 8.720 8.505 8.550 13,837,600 -0.11(-1.33%)
Jul 14, 2003 8.825 8.965 8.650 8.665 7,127,600 -0.09(-1.03%)
Jul 11, 2003 8.620 8.830 8.605 8.755 4,708,600 +0.16(+1.86%)
Jul 10, 2003 8.735 8.745 8.505 8.595 7,209,000 -0.15(-1.77%)
Jul 09, 2003 8.700 8.800 8.635 8.750 5,105,200 +0.00(+0.00%)
Jul 08, 2003 8.625 8.750 8.285 8.750 5,268,200 +0.12(+1.33%)
Jul 07, 2003 8.515 8.655 8.515 8.635 7,449,600 +0.20(+2.31%)
Jul 03, 2003 8.475 8.500 8.405 8.440 2,264,600 -0.04(-0.53%)
Jul 02, 2003 8.345 8.500 8.300 8.485 4,204,200 +0.14(+1.68%)
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.