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

Kroger Co (NY: KR )

55.49 -0.42 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 7.703 7.864 7.703 7.811 9,692,883 +0.14(+1.85%)
Mar 30, 2006 7.780 7.807 7.650 7.669 7,975,612 -0.14(-1.82%)
Mar 29, 2006 7.792 7.884 7.742 7.811 5,055,365 +0.00(+0.05%)
Mar 28, 2006 7.872 7.872 7.742 7.807 6,180,923 -0.08(-1.07%)
Mar 27, 2006 7.964 7.968 7.815 7.891 5,420,038 -0.10(-1.30%)
Mar 24, 2006 7.957 8.045 7.910 7.995 6,632,658 +0.00(+0.00%)
Mar 23, 2006 7.980 8.018 7.811 7.995 8,477,134 +0.01(+0.10%)
Mar 22, 2006 7.857 8.022 7.765 7.987 10,492,086 +0.11(+1.36%)
Mar 21, 2006 7.822 7.930 7.803 7.880 7,455,582 +0.04(+0.49%)
Mar 20, 2006 7.922 7.968 7.807 7.841 8,495,381 -0.12(-1.45%)
Mar 17, 2006 7.960 8.049 7.895 7.957 13,927,149 -0.00(-0.05%)
Mar 16, 2006 7.987 7.999 7.899 7.960 7,867,956 -0.00(-0.05%)
Mar 15, 2006 7.957 7.972 7.853 7.964 7,517,881 +0.02(+0.19%)
Mar 14, 2006 7.845 7.960 7.807 7.949 8,716,687 +0.07(+0.83%)
Mar 13, 2006 7.861 7.895 7.838 7.884 8,067,627 +0.02(+0.24%)
Mar 10, 2006 7.734 7.864 7.711 7.864 8,100,992 +0.12(+1.59%)
Mar 09, 2006 7.826 7.853 7.703 7.742 9,453,591 -0.11(-1.42%)
Mar 08, 2006 7.711 7.864 7.676 7.853 10,755,620 +0.12(+1.59%)
Mar 07, 2006 7.769 7.807 7.535 7.730 14,961,995 +0.12(+1.61%)
Mar 06, 2006 7.653 7.703 7.600 7.607 5,749,520 -0.05(-0.65%)
Mar 03, 2006 7.569 7.749 7.558 7.657 8,050,944 +0.07(+0.86%)
Mar 02, 2006 7.673 7.726 7.592 7.592 13,096,405 -0.12(-1.59%)
Mar 01, 2006 7.684 7.765 7.653 7.715 8,506,590 +0.03(+0.35%)
Feb 28, 2006 7.765 7.749 7.657 7.688 6,976,738 -0.08(-0.99%)
Feb 27, 2006 7.680 7.811 7.657 7.765 9,352,713 +0.10(+1.25%)
Feb 24, 2006 7.692 7.742 7.638 7.669 7,337,500 -0.04(-0.55%)
Feb 23, 2006 7.611 7.769 7.611 7.711 16,508,007 +0.07(+0.85%)
Feb 22, 2006 7.742 7.746 7.634 7.646 8,610,074 -0.05(-0.65%)
Feb 21, 2006 7.673 7.734 7.650 7.696 14,131,251 +0.03(+0.40%)
Feb 17, 2006 7.673 7.692 7.619 7.665 7,247,570 -0.01(-0.15%)
Feb 16, 2006 7.577 7.688 7.569 7.676 9,725,987 +0.08(+1.06%)
Feb 15, 2006 7.573 7.657 7.535 7.596 8,489,125 -0.00(-0.05%)
Feb 14, 2006 7.535 7.630 7.492 7.600 12,210,660 +0.07(+0.97%)
Feb 13, 2006 7.442 7.554 7.419 7.527 7,996,465 +0.04(+0.51%)
Feb 10, 2006 7.442 7.508 7.404 7.489 11,514,941 +0.06(+0.83%)
Feb 09, 2006 7.354 7.469 7.301 7.427 13,755,370 +0.07(+0.94%)
Feb 08, 2006 7.251 7.385 7.193 7.358 12,684,552 +0.09(+1.21%)
Feb 07, 2006 7.201 7.339 7.155 7.270 9,151,478 +0.03(+0.48%)
Feb 06, 2006 7.128 7.285 7.120 7.235 6,046,419 +0.09(+1.23%)
Feb 03, 2006 7.136 7.220 7.090 7.147 8,958,585 +0.14(+1.97%)
Feb 02, 2006 7.009 7.040 6.925 7.009 8,226,634 -0.01(-0.11%)
Feb 01, 2006 7.055 7.066 6.967 7.017 8,018,622 -0.04(-0.60%)
Jan 31, 2006 7.040 7.078 7.009 7.059 8,954,936 +0.02(+0.27%)
Jan 30, 2006 7.109 7.162 7.036 7.040 6,805,219 -0.08(-1.18%)
Jan 27, 2006 7.097 7.189 7.086 7.124 5,865,517 +0.01(+0.16%)
Jan 26, 2006 7.139 7.462 7.086 7.113 9,669,683 -0.03(-0.38%)
Jan 25, 2006 7.285 7.285 7.128 7.139 10,503,034 -0.15(-2.00%)
Jan 24, 2006 7.293 7.312 7.189 7.285 9,857,624 -0.02(-0.21%)
Jan 23, 2006 7.289 7.362 7.281 7.301 11,415,888 -0.01(-0.10%)
Jan 20, 2006 7.277 7.327 7.266 7.308 12,651,186 +0.02(+0.26%)
Jan 19, 2006 7.308 7.347 7.185 7.289 13,521,291 -0.03(-0.37%)
Jan 18, 2006 7.201 7.316 7.189 7.316 10,342,985 +0.11(+1.49%)
Jan 17, 2006 7.174 7.216 7.139 7.208 9,192,924 +0.01(+0.16%)
Jan 13, 2006 7.212 7.235 7.147 7.197 10,024,711 +0.01(+0.16%)
Jan 12, 2006 7.132 7.189 7.116 7.185 13,610,439 +0.06(+0.81%)
Jan 11, 2006 7.174 7.174 7.066 7.128 12,095,185 -0.03(-0.43%)
Jan 10, 2006 7.136 7.182 7.116 7.159 8,178,671 -0.05(-0.64%)
Jan 09, 2006 7.197 7.231 7.170 7.205 8,438,034 +0.01(+0.11%)
Jan 06, 2006 7.277 7.281 7.170 7.197 6,643,085 -0.02(-0.32%)
Jan 05, 2006 7.174 7.235 7.166 7.220 8,722,943 +0.03(+0.37%)
Jan 04, 2006 7.239 7.270 7.189 7.193 8,346,019 -0.08(-1.06%)
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.