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

Kroger Co (NY: KR )

55.91 -0.24 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2010 7.647 7.705 7.585 7.620 155,272 -0.05(-0.61%)
Jun 29, 2010 7.759 7.798 7.611 7.667 102,763 -0.16(-2.08%)
Jun 25, 2010 7.829 7.860 7.740 7.829 35,094,480 +0.03(+0.35%)
Jun 24, 2010 7.787 7.918 7.763 7.802 70,185 -0.04(-0.49%)
Jun 23, 2010 7.798 7.914 7.717 7.841 20,867,818 +0.03(+0.40%)
Jun 22, 2010 7.682 7.864 7.682 7.810 318,834 +0.10(+1.36%)
Jun 21, 2010 7.841 7.841 7.670 7.705 23,423,544 -0.06(-0.75%)
Jun 18, 2010 7.763 8.003 7.732 7.763 32,499,604 -0.27(-3.33%)
Jun 17, 2010 8.224 8.297 7.968 8.030 49,380,124 +0.26(+3.34%)
Jun 16, 2010 7.852 7.883 7.701 7.771 645 -0.12(-1.47%)
Jun 15, 2010 7.647 7.891 7.632 7.887 164,021 +0.26(+3.35%)
Jun 14, 2010 7.725 7.771 7.624 7.632 16,123,584 -0.10(-1.35%)
Jun 11, 2010 7.578 7.790 7.578 7.736 21,375,074 +0.09(+1.11%)
Jun 10, 2010 7.636 7.721 7.570 7.651 113,027 +0.10(+1.28%)
Jun 09, 2010 7.670 7.705 7.510 7.554 26,924,618 -0.05(-0.61%)
Jun 08, 2010 7.434 7.605 7.384 7.601 32,146 +0.19(+2.51%)
Jun 07, 2010 7.473 7.523 7.411 7.415 13,007,751 -0.06(-0.83%)
Jun 04, 2010 7.477 7.694 7.454 7.477 21,901,252 -0.26(-3.35%)
Jun 03, 2010 7.787 7.841 7.659 7.736 18,480,280 -0.03(-0.35%)
Jun 02, 2010 7.756 7.837 7.699 7.763 41,467 +0.07(+0.96%)
Jun 01, 2010 7.763 7.852 7.655 7.690 20,204,878 -0.10(-1.29%)
May 28, 2010 7.790 7.918 7.682 7.790 36,327,464 +0.11(+1.41%)
May 27, 2010 7.802 7.802 7.624 7.682 41,437,952 +0.01(+0.15%)
May 26, 2010 7.864 7.918 7.651 7.670 1,395 -0.15(-1.93%)
May 25, 2010 7.852 7.906 7.759 7.821 560,886 -0.18(-2.23%)
May 24, 2010 8.193 8.204 7.999 7.999 31,075,014 -0.23(-2.78%)
May 21, 2010 8.263 8.324 8.123 8.228 33,219,438 -0.10(-1.16%)
May 20, 2010 8.383 8.460 8.324 8.324 5,167 -0.38(-4.31%)
May 19, 2010 8.638 8.770 8.619 8.700 19,586,716 +0.03(+0.40%)
May 18, 2010 8.588 8.800 8.572 8.665 144,644 +0.12(+1.40%)
May 17, 2010 8.630 8.696 8.502 8.545 28,824,860 -0.06(-0.72%)
May 14, 2010 8.607 8.746 8.584 8.607 21,409,034 -0.11(-1.29%)
May 13, 2010 8.568 8.843 8.568 8.719 25,955,306 +0.17(+1.95%)
May 12, 2010 8.568 8.638 8.499 8.553 21,579,404 +0.01(+0.16%)
May 11, 2010 8.620 8.659 8.528 8.539 61,557 -0.02(-0.23%)
May 10, 2010 8.508 8.582 8.474 8.559 19,524,828 +0.25(+3.06%)
May 07, 2010 8.555 8.693 8.293 8.304 41,320,748 -0.24(-2.80%)
May 06, 2010 8.481 8.686 8.246 8.543 1,816 -0.19(-2.21%)
May 05, 2010 8.763 8.767 8.666 8.736 26,005,670 +0.03(+0.31%)
May 04, 2010 8.705 8.797 8.686 8.709 25,290,734 -0.05(-0.62%)
May 03, 2010 8.585 8.809 8.585 8.763 20,107,594 +0.20(+2.29%)
Apr 30, 2010 8.697 8.732 8.559 8.566 27,642,224 -0.10(-1.20%)
Apr 29, 2010 8.928 8.959 8.655 8.670 29,677,092 -0.23(-2.56%)
Apr 28, 2010 8.863 8.936 8.828 8.898 12,974,632 +0.07(+0.79%)
Apr 27, 2010 9.040 9.067 8.824 8.828 21,436,470 -0.26(-2.88%)
Apr 26, 2010 9.113 9.152 9.025 9.090 16,097,259 -0.04(-0.46%)
Apr 23, 2010 9.133 9.144 9.036 9.133 15,780,470 +0.01(+0.08%)
Apr 22, 2010 9.029 9.150 8.928 9.125 20,493,132 +0.07(+0.77%)
Apr 21, 2010 9.056 9.079 9.002 9.056 88,969 +0.03(+0.38%)
Apr 20, 2010 9.056 9.113 8.980 9.021 22,174 -0.03(-0.38%)
Apr 19, 2010 9.098 9.137 8.971 9.056 19,270,648 -0.05(-0.59%)
Apr 16, 2010 8.963 9.156 8.963 9.110 42,578,468 +0.09(+1.03%)
Apr 15, 2010 8.882 9.032 8.832 9.017 26,199,562 +0.10(+1.12%)
Apr 14, 2010 8.701 8.921 8.693 8.917 23,888,680 +0.18(+2.07%)
Apr 13, 2010 8.647 8.755 8.639 8.736 14,386,977 +0.05(+0.62%)
Apr 12, 2010 8.709 8.732 8.616 8.682 18,084,504 -0.00(-0.04%)
Apr 09, 2010 8.601 8.686 8.555 8.686 14,651,961 +0.06(+0.71%)
Apr 08, 2010 8.535 8.655 8.470 8.624 21,552,802 +0.05(+0.58%)
Apr 07, 2010 8.458 8.624 8.454 8.574 24,309,916 +0.12(+1.41%)
Apr 06, 2010 8.454 8.474 8.424 8.454 14,316,137 +0.01(+0.09%)
Apr 05, 2010 8.435 8.497 8.393 8.447 14,004,839 +0.02(+0.18%)
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.