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 30, 2007 10.78 10.91 10.70 10.84 16,604,082 +0.10(+0.89%)
Mar 29, 2007 10.93 10.95 10.71 10.74 27,286,338 -0.13(-1.23%)
Mar 28, 2007 10.89 10.94 10.80 10.88 19,294,194 -0.02(-0.14%)
Mar 27, 2007 10.90 10.96 10.79 10.89 19,833,614 -0.09(-0.84%)
Mar 26, 2007 10.70 11.01 10.66 10.98 23,443,274 +0.12(+1.13%)
Mar 23, 2007 10.83 11.01 10.81 10.86 19,298,464 -0.02(-0.14%)
Mar 22, 2007 10.89 10.96 10.75 10.88 23,935,306 +0.06(+0.57%)
Mar 21, 2007 10.93 10.93 10.61 10.81 30,489,888 +0.09(+0.86%)
Mar 20, 2007 10.42 10.78 10.40 10.72 31,417,644 +0.35(+3.37%)
Mar 19, 2007 10.26 10.39 10.16 10.37 19,757,308 +0.17(+1.65%)
Mar 16, 2007 10.28 10.35 10.15 10.20 23,568,186 -0.06(-0.56%)
Mar 15, 2007 10.17 10.28 10.15 10.26 16,165,511 +0.07(+0.68%)
Mar 14, 2007 10.09 10.32 10.02 10.19 23,302,828 +0.11(+1.06%)
Mar 13, 2007 9.882 10.37 9.879 10.09 24,630,664 +0.20(+2.06%)
Mar 12, 2007 9.898 9.925 9.710 9.882 14,955,495 +0.18(+1.86%)
Mar 09, 2007 9.898 9.948 9.698 9.702 13,278,365 -0.11(-1.10%)
Mar 08, 2007 9.645 9.925 9.595 9.809 12,755,729 +0.25(+2.57%)
Mar 07, 2007 9.648 9.763 9.549 9.564 12,146,550 -0.08(-0.84%)
Mar 06, 2007 9.714 9.775 9.595 9.645 16,946,990 -0.03(-0.28%)
Mar 05, 2007 9.499 9.925 9.491 9.671 11,047,058 -0.05(-0.55%)
Mar 02, 2007 9.794 9.917 9.687 9.725 11,622,610 -0.07(-0.71%)
Mar 01, 2007 9.752 9.913 9.645 9.794 11,371,406 -0.04(-0.43%)
Feb 28, 2007 9.579 9.936 9.533 9.836 19,377,446 +0.26(+2.68%)
Feb 27, 2007 9.564 9.859 9.506 9.579 18,554,522 -0.30(-3.03%)
Feb 26, 2007 9.859 9.921 9.859 9.879 10,046,869 +0.03(+0.31%)
Feb 23, 2007 10.04 10.04 9.832 9.848 11,391,659 -0.13(-1.27%)
Feb 22, 2007 10.12 10.19 9.913 9.974 14,431,816 -0.18(-1.78%)
Feb 21, 2007 10.20 10.24 10.06 10.15 6,765,606 +0.02(+0.15%)
Feb 20, 2007 10.17 10.20 10.02 10.14 8,177,638 -0.02(-0.15%)
Feb 16, 2007 10.01 10.19 10.01 10.15 8,771,176 +0.10(+1.03%)
Feb 15, 2007 10.01 10.07 9.948 10.05 10,306,504 +0.04(+0.42%)
Feb 14, 2007 9.909 10.04 9.909 10.01 10,523,733 +0.10(+1.05%)
Feb 13, 2007 9.882 9.925 9.821 9.905 7,381,087 -0.03(-0.31%)
Feb 12, 2007 9.917 9.997 9.852 9.936 7,725,960 +0.01(+0.08%)
Feb 09, 2007 9.955 10.07 9.840 9.928 12,068,090 -0.03(-0.27%)
Feb 08, 2007 9.974 10.05 9.898 9.955 13,854,700 -0.07(-0.73%)
Feb 07, 2007 9.829 10.06 9.813 10.03 13,294,527 +0.16(+1.63%)
Feb 06, 2007 9.963 10.00 9.825 9.867 12,528,166 -0.10(-0.96%)
Feb 05, 2007 9.879 10.01 9.848 9.963 18,479,970 +0.05(+0.46%)
Feb 02, 2007 9.867 9.959 9.848 9.917 12,188,257 +0.05(+0.51%)
Feb 01, 2007 9.813 9.948 9.779 9.867 9,406,160 +0.05(+0.47%)
Jan 31, 2007 9.706 9.871 9.668 9.821 15,455,194 +0.02(+0.16%)
Jan 30, 2007 9.595 9.852 9.591 9.806 25,492,950 +0.20(+2.12%)
Jan 29, 2007 9.533 9.648 9.491 9.602 31,937,676 +0.20(+2.12%)
Jan 26, 2007 9.238 9.464 9.211 9.403 13,869,297 +0.17(+1.83%)
Jan 25, 2007 9.303 9.368 9.157 9.234 10,758,760 -0.11(-1.19%)
Jan 24, 2007 9.307 9.430 9.269 9.345 7,552,037 +0.01(+0.12%)
Jan 23, 2007 9.299 9.368 9.211 9.334 8,690,891 +0.01(+0.12%)
Jan 22, 2007 9.284 9.387 9.242 9.322 11,707,327 +0.07(+0.75%)
Jan 19, 2007 9.184 9.265 9.130 9.253 13,204,857 +0.12(+1.34%)
Jan 18, 2007 9.146 9.176 9.088 9.130 11,331,185 +0.03(+0.34%)
Jan 17, 2007 9.111 9.130 9.038 9.100 8,075,978 -0.01(-0.13%)
Jan 16, 2007 9.004 9.146 8.954 9.111 9,435,355 +0.07(+0.72%)
Jan 12, 2007 9.138 9.157 9.015 9.046 10,785,609 -0.07(-0.80%)
Jan 11, 2007 9.107 9.153 9.042 9.119 10,325,272 +0.03(+0.30%)
Jan 10, 2007 9.027 9.111 9.004 9.092 9,101,702 +0.02(+0.21%)
Jan 09, 2007 9.161 9.165 9.004 9.073 13,308,603 -0.00(-0.04%)
Jan 08, 2007 9.015 9.111 8.988 9.077 15,649,912 +0.02(+0.25%)
Jan 05, 2007 9.000 9.096 8.939 9.054 17,010,852 +0.00(+0.04%)
Jan 04, 2007 8.824 9.058 8.808 9.050 16,054,206 +0.16(+1.81%)
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.