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 (%)
Nov 30, 2012 10.57 10.68 10.50 10.66 21,610,176 -0.00(-0.04%)
Nov 29, 2012 10.59 10.73 10.47 10.67 33,149,042 +0.48(+4.75%)
Nov 28, 2012 10.02 10.18 9.964 10.18 16,512,506 +0.08(+0.80%)
Nov 27, 2012 10.00 10.15 9.956 10.10 11,919,224 +0.10(+1.02%)
Nov 26, 2012 10.10 10.12 9.968 10.00 9,305,195 -0.15(-1.48%)
Nov 23, 2012 9.988 10.15 9.980 10.15 3,159,400 +0.13(+1.34%)
Nov 21, 2012 10.00 10.02 9.958 10.02 5,320,266 +0.04(+0.45%)
Nov 20, 2012 9.980 10.02 9.919 9.972 7,775,209 -0.04(-0.37%)
Nov 19, 2012 10.04 10.05 9.956 10.01 7,683,896 +0.04(+0.45%)
Nov 16, 2012 9.903 9.984 9.830 9.964 12,295,024 +0.06(+0.57%)
Nov 15, 2012 9.935 9.992 9.868 9.907 8,385,108 -0.04(-0.37%)
Nov 14, 2012 10.06 10.09 9.923 9.944 11,702,630 -0.12(-1.21%)
Nov 13, 2012 9.984 10.15 9.984 10.07 14,256,207 +0.00(+0.04%)
Nov 12, 2012 9.965 10.09 9.944 10.06 13,662,606 +0.08(+0.85%)
Nov 09, 2012 9.880 10.05 9.876 9.977 10,799,014 +0.06(+0.65%)
Nov 08, 2012 9.952 9.997 9.904 9.912 10,602,202 -0.04(-0.41%)
Nov 07, 2012 10.10 10.10 9.916 9.952 10,916,928 -0.19(-1.87%)
Nov 06, 2012 10.10 10.19 10.07 10.14 6,676,496 +0.07(+0.72%)
Nov 05, 2012 10.03 10.09 10.00 10.07 9,181,879 +0.00(+0.00%)
Nov 02, 2012 10.15 10.17 10.06 10.07 12,471,013 -0.03(-0.28%)
Nov 01, 2012 10.18 10.22 10.09 10.10 14,176,138 -0.09(-0.87%)
Oct 31, 2012 10.19 10.28 10.17 10.19 12,683,396 +0.02(+0.16%)
Oct 26, 2012 10.26 10.17 10.17 10.17 19,220,508 -0.07(-0.71%)
Oct 25, 2012 10.16 10.24 10.13 10.24 9,755,738 +0.14(+1.40%)
Oct 24, 2012 10.17 10.20 10.07 10.10 10,714,711 -0.04(-0.44%)
Oct 23, 2012 10.13 10.19 10.10 10.15 11,835,999 -0.00(-0.04%)
Oct 19, 2012 10.15 10.23 10.10 10.15 22,311,920 -0.03(-0.28%)
Oct 18, 2012 10.10 10.19 10.07 10.18 15,248,584 +0.08(+0.76%)
Oct 17, 2012 9.904 10.20 9.880 10.10 27,734,764 +0.23(+2.37%)
Oct 16, 2012 9.601 10.03 9.585 9.868 34,728,552 +0.40(+4.27%)
Oct 15, 2012 9.427 9.480 9.342 9.464 8,529,730 +0.05(+0.51%)
Oct 12, 2012 9.452 9.488 9.387 9.415 8,154,358 -0.00(-0.04%)
Oct 11, 2012 9.415 9.496 9.326 9.419 12,710,867 +0.01(+0.09%)
Oct 10, 2012 9.512 9.573 9.387 9.411 15,040,581 -0.10(-1.02%)
Oct 09, 2012 9.625 9.686 9.484 9.508 12,400,973 -0.11(-1.18%)
Oct 08, 2012 9.585 9.674 9.569 9.621 8,312,662 +0.02(+0.21%)
Oct 05, 2012 9.593 9.662 9.553 9.601 9,729,435 +0.03(+0.34%)
Oct 04, 2012 9.617 9.666 9.565 9.569 13,863,986 -0.04(-0.42%)
Oct 03, 2012 9.569 9.641 9.524 9.609 13,311,302 +0.04(+0.42%)
Oct 02, 2012 9.601 9.621 9.528 9.569 11,644,259 -0.04(-0.38%)
Oct 01, 2012 9.500 9.666 9.488 9.605 14,860,319 +0.10(+1.02%)
Sep 28, 2012 9.492 9.544 9.472 9.508 13,313,844 -0.02(-0.17%)
Sep 27, 2012 9.528 9.559 9.468 9.524 7,476,954 +0.02(+0.26%)
Sep 26, 2012 9.484 9.557 9.456 9.500 15,163,280 +0.02(+0.21%)
Sep 25, 2012 9.597 9.670 9.480 9.480 15,736,917 -0.08(-0.89%)
Sep 24, 2012 9.561 9.609 9.553 9.565 12,338,903 +0.00(+0.00%)
Sep 21, 2012 9.674 9.686 9.557 9.565 17,976,952 -0.09(-0.92%)
Sep 20, 2012 9.658 9.702 9.633 9.653 12,299,283 -0.04(-0.38%)
Sep 19, 2012 9.587 9.710 9.567 9.690 17,618,066 +0.15(+1.52%)
Sep 18, 2012 9.553 9.625 9.456 9.544 13,854,563 -0.07(-0.76%)
Sep 17, 2012 9.589 9.635 9.569 9.617 16,858,924 +0.00(+0.04%)
Sep 14, 2012 9.645 9.676 9.577 9.613 20,159,956 -0.03(-0.34%)
Sep 13, 2012 9.641 9.706 9.532 9.645 24,959,850 -0.02(-0.17%)
Sep 12, 2012 9.456 9.682 9.439 9.662 27,174,302 +0.21(+2.22%)
Sep 11, 2012 9.282 9.452 9.250 9.452 17,537,236 +0.14(+1.52%)
Sep 10, 2012 9.205 9.318 9.189 9.310 17,672,704 +0.13(+1.41%)
Sep 07, 2012 9.379 9.383 8.991 9.181 36,393,912 -0.15(-1.60%)
Sep 06, 2012 9.141 9.367 9.068 9.330 27,911,460 +0.22(+2.39%)
Sep 05, 2012 9.044 9.201 9.036 9.112 26,255,860 +0.09(+0.98%)
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.