Kroger Co (NY: KR )

38.59 USD -0.53 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.83 10.96 10.76 10.83 199,436 +0.01(+0.12%)
Sep 29, 2010 10.91 10.92 10.77 10.81 11,561,292 -0.12(-1.14%)
Sep 28, 2010 10.99 11.00 10.79 10.94 253,664 -0.02(-0.18%)
Sep 27, 2010 11.01 11.04 10.95 10.96 10,279,928 -0.08(-0.77%)
Sep 24, 2010 11.01 11.14 10.97 11.04 8,723,940 +0.11(+1.01%)
Sep 23, 2010 10.94 11.00 10.71 10.94 12,030,476 +0.12(+1.16%)
Sep 22, 2010 10.80 10.88 10.72 10.81 10,154,204 +0.01(+0.09%)
Sep 21, 2010 10.94 10.94 10.77 10.80 55,242 -0.14(-1.28%)
Sep 20, 2010 10.89 10.95 10.74 10.94 13,397,196 +0.04(+0.41%)
Sep 17, 2010 10.89 11.07 10.80 10.89 16,691,832 +0.15(+1.40%)
Sep 15, 2010 10.60 10.79 10.59 10.74 9,586,190 +0.11(+1.08%)
Sep 14, 2010 10.81 10.96 10.63 10.63 208,100 +0.11(+1.05%)
Sep 13, 2010 10.70 10.70 10.46 10.52 11,989,400 -0.11(-0.99%)
Sep 10, 2010 10.50 10.69 10.50 10.62 14,243,296 +0.12(+1.14%)
Sep 09, 2010 10.48 10.57 10.43 10.51 4,942 +0.16(+1.50%)
Sep 08, 2010 10.35 10.44 10.29 10.35 95,504 +0.00(+0.00%)
Sep 07, 2010 10.34 10.42 10.30 10.35 9,710 +0.00(+0.05%)
Sep 03, 2010 10.22 10.35 10.15 10.35 8,867,590 +0.16(+1.52%)
Sep 02, 2010 10.03 10.20 10.03 10.19 74,490 +0.16(+1.60%)
Sep 01, 2010 9.955 10.12 9.920 10.03 11,108,400 +0.17(+1.72%)
Aug 31, 2010 9.860 10.00 9.835 9.860 84,026 -0.13(-1.35%)
Aug 30, 2010 10.15 10.18 9.960 9.995 10,476,554 -0.14(-1.33%)
Aug 27, 2010 10.16 10.24 10.09 10.13 10,727,398 -0.05(-0.49%)
Aug 26, 2010 10.35 10.38 10.16 10.18 87,578 -0.17(-1.59%)
Aug 25, 2010 10.22 10.38 10.19 10.35 25,746 +0.08(+0.73%)
Aug 24, 2010 10.36 10.43 10.23 10.27 22,468 -0.19(-1.77%)
Aug 23, 2010 10.64 10.70 10.46 10.46 12,025,030 -0.11(-1.04%)
Aug 20, 2010 10.46 10.59 10.46 10.56 7,882,342 +0.02(+0.19%)
Aug 19, 2010 10.67 10.69 10.49 10.54 40,684 -0.15(-1.45%)
Aug 18, 2010 10.92 10.92 10.59 10.70 13,688 -0.32(-2.86%)
Aug 17, 2010 10.99 11.06 10.94 11.02 26,878 +0.05(+0.50%)
Aug 16, 2010 10.99 11.02 10.93 10.96 8,775,524 -0.04(-0.36%)
Aug 13, 2010 11.00 11.01 10.82 11.00 9,444,636 +0.03(+0.27%)
Aug 12, 2010 10.88 11.03 10.80 10.97 9,889,644 -0.04(-0.36%)
Aug 11, 2010 11.05 11.11 10.99 11.01 1,376 -0.21(-1.83%)
Aug 10, 2010 11.04 11.25 10.97 11.21 40,756 +0.12(+1.08%)
Aug 09, 2010 11.12 11.20 11.06 11.10 10,217,492 -0.00(-0.05%)
Aug 06, 2010 11.10 11.11 10.88 11.10 19,683,174 +0.11(+0.95%)
Aug 05, 2010 10.85 11.06 10.79 10.99 13,125,534 +0.11(+1.01%)
Aug 04, 2010 10.84 10.92 10.76 10.88 16,176 +0.10(+0.88%)
Aug 03, 2010 10.63 10.86 10.60 10.79 15,694 +0.10(+0.94%)
Aug 02, 2010 10.69 10.78 10.64 10.69 20,938,764 +0.10(+0.94%)
Jul 30, 2010 10.59 10.63 10.50 10.59 8,429,470 +0.02(+0.14%)
Jul 29, 2010 10.53 10.64 10.48 10.57 12,916 -0.07(-0.61%)
Jul 28, 2010 10.64 10.65 10.47 10.64 1,030 +0.00(+0.00%)
Jul 27, 2010 10.64 10.69 10.50 10.64 24,882 +0.08(+0.71%)
Jul 26, 2010 10.45 10.57 10.36 10.56 14,438,214 +0.16(+1.59%)
Jul 23, 2010 10.15 10.42 10.15 10.40 20,906,208 +0.19(+1.81%)
Jul 22, 2010 10.28 10.37 10.09 10.21 55,300 -0.10(-0.92%)
Jul 21, 2010 10.25 10.45 10.20 10.31 21,316,828 +0.07(+0.63%)
Jul 20, 2010 10.24 10.26 9.980 10.24 21,216,538 +0.19(+1.94%)
Jul 19, 2010 10.21 10.24 10.03 10.05 15,563,430 -0.13(-1.33%)
Jul 16, 2010 10.19 10.40 10.16 10.19 14,136,600 -0.19(-1.83%)
Jul 15, 2010 10.38 10.44 10.28 10.38 16,594,920 +0.01(+0.10%)
Jul 14, 2010 10.45 10.45 10.26 10.37 35,512 -0.02(-0.19%)
Jul 13, 2010 10.30 10.41 10.21 10.38 10,858 +0.15(+1.47%)
Jul 12, 2010 10.23 10.26 10.14 10.23 10,669,014 +0.00(+0.05%)
Jul 09, 2010 10.23 10.31 10.13 10.23 9,843,944 -0.03(-0.29%)
Jul 08, 2010 10.23 10.30 10.13 10.26 141,076 +0.04(+0.34%)
Jul 07, 2010 10.04 10.26 9.955 10.22 100,100 +0.21(+2.15%)
Jul 06, 2010 10.03 10.15 9.895 10.01 29,380 +0.08(+0.81%)
Jul 02, 2010 9.930 10.02 9.850 9.930 12,946,406 -0.08(-0.75%)
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.