Skip to main content

Kroger Co (NY: KR )

55.24 +0.62 (+1.14%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 8.741 8.804 8.706 8.726 8,830,658 +0.00(+0.00%)
Mar 28, 2002 8.741 8.804 8.706 8.726 8,830,658 -0.06(-0.63%)
Mar 27, 2002 8.757 8.785 8.670 8.781 8,000,188 +0.04(+0.45%)
Mar 26, 2002 8.741 8.859 8.663 8.741 11,806,379 +0.01(+0.14%)
Mar 25, 2002 8.781 8.942 8.702 8.730 7,797,015 -0.13(-1.42%)
Mar 22, 2002 8.800 8.883 8.777 8.856 7,913,840 +0.07(+0.85%)
Mar 21, 2002 8.859 8.859 8.741 8.781 6,519,057 -0.06(-0.67%)
Mar 20, 2002 8.761 8.891 8.733 8.840 8,255,170 +0.03(+0.36%)
Mar 19, 2002 8.761 8.915 8.761 8.808 6,370,995 +0.06(+0.68%)
Mar 18, 2002 8.741 8.808 8.741 8.749 5,687,826 -0.05(-0.54%)
Mar 15, 2002 8.852 8.859 8.761 8.796 9,014,529 +0.04(+0.45%)
Mar 14, 2002 8.722 8.812 8.702 8.757 9,456,684 +0.01(+0.14%)
Mar 13, 2002 8.789 8.899 8.702 8.745 10,588,358 +0.09(+1.05%)
Mar 12, 2002 8.761 8.840 8.509 8.655 10,475,343 -0.22(-2.53%)
Mar 11, 2002 8.875 8.938 8.785 8.879 330,156 +0.10(+1.12%)
Mar 08, 2002 8.859 8.859 8.745 8.781 7,963,109 +0.02(+0.22%)
Mar 07, 2002 8.789 8.800 8.623 8.761 8,784,182 -0.02(-0.27%)
Mar 06, 2002 8.899 8.919 8.741 8.785 8,443,613 -0.12(-1.33%)
Mar 05, 2002 8.623 9.056 8.604 8.903 13,037,353 -0.07(-0.75%)
Mar 04, 2002 8.958 9.025 8.793 8.970 7,870,157 +0.17(+1.92%)
Mar 01, 2002 8.682 8.895 8.682 8.800 7,386,352 +0.08(+0.90%)
Feb 28, 2002 8.761 8.859 8.647 8.722 9,379,987 +0.05(+0.54%)
Feb 27, 2002 8.663 8.718 8.627 8.674 6,815,944 +0.00(+0.00%)
Feb 26, 2002 8.525 8.781 8.466 8.674 10,651,087 +0.21(+2.47%)
Feb 25, 2002 8.387 8.501 8.348 8.466 8,072,061 +0.13(+1.61%)
Feb 22, 2002 8.103 8.344 8.100 8.332 6,960,959 +0.16(+1.93%)
Feb 21, 2002 8.269 8.446 8.151 8.174 7,898,094 -0.21(-2.49%)
Feb 20, 2002 8.170 8.407 8.111 8.383 10,830,387 +0.28(+3.45%)
Feb 19, 2002 8.072 8.139 8.048 8.103 6,916,514 +0.00(+0.05%)
Feb 18, 2002 8.226 8.245 8.088 8.100 7,485,653 +0.00(+0.00%)
Feb 15, 2002 8.226 8.245 8.088 8.100 7,485,653 -0.10(-1.25%)
Feb 14, 2002 8.084 8.269 8.084 8.202 10,299,090 +0.11(+1.36%)
Feb 13, 2002 8.210 8.210 8.072 8.092 7,416,574 -0.12(-1.44%)
Feb 12, 2002 8.092 8.222 8.088 8.210 6,863,689 +0.11(+1.31%)
Feb 11, 2002 8.092 8.170 8.072 8.103 5,518,177 +0.00(+0.05%)
Feb 08, 2002 8.210 8.214 8.072 8.100 6,112,458 -0.14(-1.72%)
Feb 07, 2002 8.103 8.281 8.068 8.241 10,001,188 +0.22(+2.70%)
Feb 06, 2002 8.131 8.182 8.025 8.025 12,142,123 -0.16(-1.97%)
Feb 05, 2002 8.111 8.222 8.072 8.186 8,974,657 +0.15(+1.81%)
Feb 04, 2002 8.013 8.107 7.973 8.040 9,574,525 +0.04(+0.44%)
Feb 01, 2002 8.072 8.100 7.934 8.005 9,964,363 -0.11(-1.31%)
Jan 31, 2002 8.206 8.233 7.993 8.111 13,342,875 -0.06(-0.77%)
Jan 30, 2002 8.229 8.233 8.040 8.174 11,864,792 +0.03(+0.34%)
Jan 29, 2002 8.308 8.320 8.044 8.147 12,905,799 -0.14(-1.71%)
Jan 28, 2002 8.249 8.308 8.190 8.289 12,535,008 +0.13(+1.64%)
Jan 25, 2002 8.013 8.170 7.993 8.155 11,257,558 -0.00(-0.05%)
Jan 24, 2002 8.029 8.170 7.934 8.159 15,853,584 +0.09(+1.17%)
Jan 23, 2002 8.064 8.064 7.934 8.064 9,562,080 +0.03(+0.34%)
Jan 22, 2002 8.111 8.143 7.981 8.037 2,565,058 -0.05(-0.58%)
Jan 21, 2002 8.072 8.166 8.040 8.084 13,914,806 +0.00(+0.00%)
Jan 18, 2002 8.072 8.166 8.040 8.084 13,914,806 -0.03(-0.39%)
Jan 17, 2002 8.052 8.241 8.052 8.115 12,167,519 +0.13(+1.58%)
Jan 16, 2002 8.072 8.107 7.989 7.989 12,233,042 -0.09(-1.12%)
Jan 15, 2002 8.013 8.080 7.981 8.080 11,279,907 +0.06(+0.69%)
Jan 14, 2002 8.111 8.170 8.021 8.025 10,716,357 -0.07(-0.88%)
Jan 11, 2002 8.131 8.190 8.080 8.096 14,055,758 +0.02(+0.29%)
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.