Kroger Co (NY: KR )

40.23 USD +0.93 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.75 11.81 11.72 11.77 10,755,252 -0.02(-0.17%)
Sep 27, 2012 11.79 11.83 11.72 11.79 6,040,068 +0.03(+0.26%)
Sep 26, 2012 11.74 11.83 11.71 11.76 12,249,272 +0.03(+0.21%)
Sep 25, 2012 11.88 11.97 11.73 11.73 12,712,670 -0.11(-0.89%)
Sep 24, 2012 11.84 11.89 11.82 11.84 9,967,670 +0.00(+0.00%)
Sep 21, 2012 11.97 11.99 11.83 11.84 14,522,226 -0.11(-0.92%)
Sep 20, 2012 11.96 12.01 11.93 11.95 9,935,664 -0.04(-0.38%)
Sep 19, 2012 11.87 12.02 11.84 11.99 14,232,308 +0.18(+1.52%)
Sep 18, 2012 11.82 11.91 11.71 11.81 11,192,058 -0.09(-0.76%)
Sep 17, 2012 11.87 11.93 11.85 11.90 13,619,054 +0.00(+0.04%)
Sep 14, 2012 11.94 11.98 11.86 11.90 16,285,710 -0.04(-0.34%)
Sep 13, 2012 11.94 12.02 11.80 11.94 20,163,182 -0.02(-0.17%)
Sep 12, 2012 11.71 11.98 11.69 11.96 21,952,072 +0.26(+2.22%)
Sep 11, 2012 11.49 11.70 11.45 11.70 14,167,012 +0.17(+1.52%)
Sep 10, 2012 11.39 11.54 11.38 11.53 14,276,446 +0.16(+1.41%)
Sep 07, 2012 11.61 11.62 11.13 11.37 29,399,900 -0.19(-1.60%)
Sep 06, 2012 11.31 11.60 11.22 11.55 22,547,566 +0.27(+2.39%)
Sep 05, 2012 11.20 11.39 11.19 11.28 21,210,132 +0.11(+0.98%)
Sep 04, 2012 11.13 11.21 11.03 11.17 11,731,710 +0.03(+0.27%)
Aug 31, 2012 11.15 11.22 11.12 11.14 8,653,002 +0.04(+0.36%)
Aug 30, 2012 11.07 11.14 11.02 11.10 6,981,560 +0.03(+0.23%)
Aug 29, 2012 11.13 11.18 11.07 11.07 8,874,856 +0.07(+0.68%)
Aug 27, 2012 10.90 11.06 10.87 11.00 7,477,982 +0.10(+0.87%)
Aug 24, 2012 10.82 10.92 10.79 10.90 9,066,834 +0.06(+0.55%)
Aug 23, 2012 10.94 10.96 10.84 10.85 7,069,558 -0.13(-1.23%)
Aug 22, 2012 11.01 11.06 10.93 10.98 7,764,726 -0.03(-0.23%)
Aug 21, 2012 11.05 11.14 11.01 11.01 9,141,400 -0.06(-0.54%)
Aug 20, 2012 11.05 11.09 10.99 11.06 6,585,112 +0.05(+0.45%)
Aug 17, 2012 11.10 11.10 10.99 11.02 9,164,476 -0.05(-0.45%)
Aug 16, 2012 11.02 11.11 10.97 11.06 8,175,266 +0.02(+0.18%)
Aug 15, 2012 11.06 11.11 10.97 11.04 12,612,840 -0.13(-1.16%)
Aug 14, 2012 11.24 11.24 11.12 11.18 9,585,628 -0.04(-0.40%)
Aug 13, 2012 11.23 11.24 11.10 11.22 8,193,426 -0.03(-0.27%)
Aug 10, 2012 11.24 11.32 11.12 11.25 9,888,980 -0.01(-0.04%)
Aug 09, 2012 11.36 11.36 11.22 11.26 8,332,570 -0.10(-0.88%)
Aug 08, 2012 11.23 11.38 11.20 11.36 8,871,468 +0.12(+1.02%)
Aug 07, 2012 11.28 11.29 11.22 11.24 7,056,028 +0.01(+0.09%)
Aug 06, 2012 11.13 11.26 11.13 11.23 9,745,076 +0.13(+1.17%)
Aug 03, 2012 11.05 11.16 11.00 11.10 8,306,336 +0.16(+1.46%)
Aug 02, 2012 11.05 11.09 10.89 10.94 11,629,162 -0.16(-1.44%)
Aug 01, 2012 11.11 11.16 11.03 11.10 9,143,554 +0.01(+0.14%)
Jul 31, 2012 10.95 11.12 10.93 11.09 10,642,544 +0.12(+1.09%)
Jul 30, 2012 10.91 11.01 10.86 10.96 9,570,196 +0.03(+0.27%)
Jul 27, 2012 10.79 10.99 10.74 10.94 13,792,382 +0.17(+1.58%)
Jul 26, 2012 10.69 10.84 10.68 10.77 12,411,564 +0.14(+1.32%)
Jul 25, 2012 10.58 10.66 10.54 10.62 12,080,892 +0.07(+0.66%)
Jul 24, 2012 10.62 10.70 10.49 10.55 13,690,834 -0.08(-0.75%)
Jul 23, 2012 10.62 10.73 10.62 10.63 10,613,432 -0.10(-0.93%)
Jul 20, 2012 10.75 10.80 10.70 10.73 11,573,022 -0.06(-0.56%)
Jul 19, 2012 11.04 11.07 10.76 10.79 20,066,452 -0.20(-1.77%)
Jul 18, 2012 10.95 11.05 10.95 10.99 12,673,626 +0.01(+0.09%)
Jul 17, 2012 10.98 11.07 10.84 10.98 11,673,710 +0.02(+0.18%)
Jul 16, 2012 11.04 11.12 10.94 10.96 9,928,646 -0.10(-0.90%)
Jul 13, 2012 10.96 11.18 10.96 11.06 14,850,570 +0.08(+0.73%)
Jul 12, 2012 10.92 11.12 10.67 10.98 33,326,620 -0.42(-3.73%)
Jul 11, 2012 11.29 11.46 11.29 11.40 13,263,966 +0.12(+1.02%)
Jul 10, 2012 11.27 11.38 11.23 11.29 17,583,186 +0.06(+0.58%)
Jul 09, 2012 11.38 11.43 11.16 11.22 13,342,002 -0.18(-1.54%)
Jul 06, 2012 11.26 11.41 11.26 11.40 11,920,974 +0.09(+0.80%)
Jul 05, 2012 11.45 11.46 11.30 11.31 14,324,900 -0.14(-1.27%)
Jul 03, 2012 11.38 11.48 11.38 11.46 6,554,660 +0.05(+0.44%)
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.