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

Kroger Co (NY: KR )

55.26 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2003 6.476 6.510 6.364 6.399 10,082,330 -0.05(-0.77%)
Jun 27, 2003 6.441 6.464 6.380 6.449 6,361,833 +0.01(+0.18%)
Jun 26, 2003 6.234 6.464 6.207 6.437 7,977,706 +0.12(+1.82%)
Jun 25, 2003 6.407 6.426 6.284 6.322 9,138,977 -0.13(-2.08%)
Jun 24, 2003 6.311 6.480 6.223 6.457 13,514,530 +0.36(+5.85%)
Jun 23, 2003 6.042 6.292 5.908 6.100 10,221,526 -0.01(-0.13%)
Jun 20, 2003 6.361 6.361 6.061 6.107 15,704,652 -0.21(-3.40%)
Jun 19, 2003 6.387 6.407 6.261 6.322 10,469,160 -0.06(-0.90%)
Jun 18, 2003 6.261 6.384 6.253 6.380 11,457,087 +0.12(+1.96%)
Jun 17, 2003 6.138 6.295 6.046 6.257 13,047,415 +0.13(+2.07%)
Jun 16, 2003 6.015 6.169 5.985 6.130 6,118,631 +0.18(+3.10%)
Jun 13, 2003 6.015 6.015 5.908 5.946 7,399,808 -0.07(-1.08%)
Jun 12, 2003 6.157 6.157 5.962 6.012 12,126,740 -0.15(-2.37%)
Jun 11, 2003 6.004 6.176 5.985 6.157 6,148,608 +0.18(+2.95%)
Jun 10, 2003 5.923 6.015 5.908 5.981 5,334,545 +0.05(+0.91%)
Jun 09, 2003 6.023 6.027 5.900 5.927 8,755,276 -0.13(-2.22%)
Jun 06, 2003 6.073 6.127 5.942 6.061 12,730,183 -0.01(-0.13%)
Jun 05, 2003 6.368 6.368 5.854 6.069 18,353,808 -0.30(-4.70%)
Jun 04, 2003 6.368 6.422 6.311 6.368 8,144,012 -0.02(-0.30%)
Jun 03, 2003 6.288 6.387 6.215 6.387 9,197,366 +0.08(+1.22%)
Jun 02, 2003 6.176 6.322 6.142 6.311 11,187,036 +0.15(+2.49%)
May 30, 2003 6.031 6.157 5.981 6.157 11,757,375 +0.14(+2.36%)
May 29, 2003 5.977 6.061 5.935 6.015 11,199,548 +0.04(+0.71%)
May 28, 2003 5.908 5.977 5.908 5.973 8,287,378 +0.05(+0.91%)
May 27, 2003 5.858 5.927 5.808 5.919 8,942,174 +0.00(+0.06%)
May 23, 2003 5.835 5.923 5.770 5.916 6,533,352 +0.12(+2.12%)
May 22, 2003 5.762 5.850 5.735 5.793 10,789,519 +0.02(+0.40%)
May 21, 2003 5.908 5.908 5.728 5.770 8,444,300 -0.14(-2.34%)
May 20, 2003 5.850 5.954 5.824 5.908 9,383,222 +0.12(+1.99%)
May 19, 2003 5.793 5.812 5.739 5.793 11,252,985 -0.03(-0.59%)
May 16, 2003 5.896 5.896 5.781 5.827 5,386,679 -0.07(-1.11%)
May 15, 2003 5.850 5.931 5.808 5.893 12,869,379 +0.04(+0.72%)
May 14, 2003 5.712 5.908 5.693 5.850 11,955,742 +0.18(+3.11%)
May 13, 2003 5.543 5.724 5.524 5.674 7,359,665 +0.10(+1.86%)
May 12, 2003 5.467 5.601 5.432 5.570 5,372,342 +0.08(+1.47%)
May 09, 2003 5.417 5.497 5.352 5.490 6,163,726 +0.11(+2.07%)
May 08, 2003 5.409 5.497 5.363 5.379 7,558,033 -0.12(-2.16%)
May 07, 2003 5.517 5.517 5.398 5.497 6,360,269 -0.02(-0.35%)
May 06, 2003 5.467 5.547 5.467 5.517 9,590,713 +0.01(+0.21%)
May 05, 2003 5.705 5.705 5.444 5.505 10,050,268 -0.20(-3.43%)
May 02, 2003 5.708 5.712 5.505 5.701 10,195,720 -0.01(-0.13%)
May 01, 2003 5.467 5.735 5.451 5.708 10,192,592 +0.22(+4.06%)
Apr 30, 2003 5.524 5.559 5.478 5.486 7,673,508 -0.05(-0.90%)
Apr 29, 2003 5.543 5.643 5.517 5.536 7,304,665 -0.01(-0.21%)
Apr 28, 2003 5.448 5.605 5.448 5.547 5,131,486 +0.10(+1.83%)
Apr 25, 2003 5.440 5.474 5.432 5.448 4,882,288 -0.02(-0.35%)
Apr 24, 2003 5.409 5.501 5.409 5.467 5,162,505 -0.02(-0.28%)
Apr 23, 2003 5.398 5.501 5.359 5.482 7,113,857 +0.07(+1.20%)
Apr 22, 2003 5.294 5.428 5.286 5.417 7,315,091 +0.08(+1.44%)
Apr 21, 2003 5.390 5.440 5.313 5.340 6,287,022 -0.05(-1.00%)
Apr 17, 2003 5.275 5.428 5.256 5.394 7,405,282 +0.14(+2.70%)
Apr 16, 2003 5.486 5.329 4.918 5.252 16,018,755 -0.23(-4.27%)
Apr 15, 2003 5.382 5.497 5.363 5.486 7,426,657 +0.07(+1.35%)
Apr 14, 2003 5.237 5.425 5.237 5.413 7,328,646 +0.16(+2.99%)
Apr 11, 2003 5.290 5.352 5.221 5.256 5,640,307 +0.04(+0.74%)
Apr 10, 2003 5.164 5.256 5.156 5.217 4,869,776 +0.06(+1.12%)
Apr 09, 2003 5.248 5.332 5.160 5.160 4,152,161 -0.04(-0.81%)
Apr 08, 2003 5.275 5.332 5.202 5.202 4,825,984 -0.06(-1.17%)
Apr 07, 2003 5.363 5.402 5.252 5.263 7,632,062 +0.03(+0.51%)
Apr 04, 2003 5.152 5.263 5.110 5.237 6,187,447 +0.09(+1.79%)
Apr 03, 2003 5.225 5.244 5.102 5.144 6,142,352 -0.08(-1.61%)
Apr 02, 2003 5.175 5.271 5.171 5.229 7,676,897 +0.06(+1.11%)
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.