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: 4:10 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 (%)
Jun 30, 2009 8.517 8.555 8.375 8.459 19,176,080 -0.07(-0.81%)
Jun 29, 2009 8.540 8.624 8.459 8.528 11,832,516 -0.06(-0.67%)
Jun 26, 2009 8.563 8.616 8.471 8.586 24,938,632 +0.02(+0.18%)
Jun 25, 2009 8.436 8.586 8.409 8.570 23,711,164 +0.19(+2.24%)
Jun 24, 2009 8.294 8.459 8.121 8.382 37,320,212 +0.03(+0.41%)
Jun 23, 2009 8.497 8.497 8.106 8.348 42,005,204 -0.01(-0.09%)
Jun 22, 2009 8.214 8.471 8.214 8.355 23,797,442 +0.12(+1.49%)
Jun 19, 2009 8.367 8.394 8.214 8.233 22,382,088 +0.02(+0.19%)
Jun 18, 2009 8.133 8.298 8.106 8.217 17,271,646 +0.07(+0.89%)
Jun 17, 2009 8.191 8.256 8.095 8.145 16,567,611 -0.05(-0.61%)
Jun 16, 2009 8.202 8.290 8.095 8.194 14,205,332 +0.03(+0.33%)
Jun 15, 2009 8.275 8.375 8.127 8.168 14,645,246 -0.16(-1.98%)
Jun 12, 2009 8.382 8.401 8.244 8.332 16,742,133 -0.05(-0.59%)
Jun 11, 2009 8.459 8.536 8.359 8.382 18,388,482 -0.03(-0.41%)
Jun 10, 2009 8.616 8.616 8.352 8.417 16,946,246 -0.15(-1.75%)
Jun 09, 2009 8.613 8.678 8.520 8.566 13,696,918 -0.04(-0.49%)
Jun 08, 2009 8.620 8.659 8.540 8.609 15,188,576 -0.20(-2.22%)
Jun 05, 2009 8.877 8.919 8.705 8.804 11,904,648 -0.02(-0.17%)
Jun 04, 2009 8.716 8.854 8.574 8.820 13,010,161 +0.10(+1.10%)
Jun 03, 2009 8.804 8.877 8.647 8.724 19,634,410 -0.12(-1.34%)
Jun 02, 2009 8.896 9.038 8.835 8.843 17,588,454 -0.13(-1.50%)
Jun 01, 2009 8.766 9.065 8.766 8.977 21,377,458 +0.23(+2.63%)
May 29, 2009 8.674 8.747 8.543 8.747 15,139,386 +0.10(+1.20%)
May 28, 2009 8.459 8.662 8.382 8.643 15,867,506 +0.18(+2.08%)
May 27, 2009 8.666 8.701 8.455 8.467 12,230,379 -0.22(-2.52%)
May 26, 2009 8.524 8.685 8.355 8.685 16,895,532 +0.12(+1.39%)
May 22, 2009 8.582 8.613 8.486 8.566 13,439,692 +0.00(+0.04%)
May 21, 2009 8.474 8.609 8.363 8.563 14,904,413 +0.23(+2.72%)
May 20, 2009 8.325 8.536 8.325 8.336 14,106,550 +0.04(+0.46%)
May 19, 2009 8.367 8.425 8.256 8.298 11,433,676 -0.10(-1.19%)
May 18, 2009 8.425 8.444 8.194 8.398 13,388,492 +0.03(+0.41%)
May 15, 2009 8.497 8.597 8.363 8.363 25,102,208 -0.16(-1.85%)
May 14, 2009 8.214 8.662 8.164 8.520 24,342,562 +0.29(+3.54%)
May 13, 2009 8.217 8.402 8.098 8.229 18,419,882 -0.05(-0.65%)
May 12, 2009 8.325 8.382 8.252 8.283 11,612,378 -0.04(-0.46%)
May 11, 2009 8.240 8.363 8.179 8.321 13,996,246 -0.02(-0.18%)
May 08, 2009 8.367 8.409 8.183 8.336 23,866,372 +0.07(+0.79%)
May 07, 2009 8.467 8.505 8.252 8.271 22,952,460 -0.13(-1.55%)
May 06, 2009 8.632 8.697 8.294 8.402 18,970,716 -0.17(-1.97%)
May 05, 2009 8.643 8.697 8.517 8.570 20,446,620 -0.02(-0.18%)
May 04, 2009 8.402 8.593 8.367 8.586 13,129,061 +0.16(+1.87%)
May 01, 2009 8.283 8.428 8.160 8.428 18,281,252 +0.13(+1.62%)
Apr 30, 2009 8.398 8.421 8.093 8.294 35,705,180 -0.21(-2.44%)
Apr 29, 2009 8.394 8.547 8.286 8.501 18,213,124 +0.18(+2.21%)
Apr 28, 2009 8.175 8.413 8.095 8.317 15,814,252 +0.08(+1.03%)
Apr 27, 2009 8.129 8.375 8.095 8.233 14,157,484 +0.02(+0.19%)
Apr 24, 2009 8.263 8.290 8.133 8.217 13,407,742 +0.01(+0.09%)
Apr 23, 2009 8.175 8.302 8.098 8.210 15,897,787 +0.03(+0.38%)
Apr 22, 2009 7.949 8.321 7.949 8.179 17,399,248 +0.17(+2.11%)
Apr 21, 2009 7.887 8.183 7.887 8.010 20,197,906 +0.03(+0.34%)
Apr 20, 2009 7.861 8.039 7.861 7.983 17,826,716 +0.04(+0.48%)
Apr 17, 2009 8.129 8.129 7.914 7.945 18,902,124 -0.11(-1.38%)
Apr 16, 2009 7.960 8.091 7.845 8.056 17,072,970 +0.15(+1.84%)
Apr 15, 2009 7.903 7.995 7.815 7.910 16,898,480 -0.04(-0.48%)
Apr 14, 2009 7.826 8.018 7.746 7.949 22,397,164 +0.08(+1.02%)
Apr 13, 2009 7.738 7.891 7.696 7.868 13,800,230 +0.10(+1.28%)
Apr 09, 2009 8.056 8.114 7.634 7.769 26,900,104 -0.22(-2.74%)
Apr 08, 2009 7.757 7.991 7.730 7.987 21,569,058 +0.24(+3.12%)
Apr 07, 2009 7.960 8.045 7.699 7.746 24,521,340 -0.44(-5.34%)
Apr 06, 2009 8.194 8.271 8.029 8.183 11,697,233 -0.06(-0.70%)
Apr 03, 2009 8.336 8.432 8.202 8.240 13,613,093 -0.08(-0.92%)
Apr 02, 2009 8.309 8.463 8.233 8.317 20,493,488 +0.13(+1.59%)
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.