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 (%)
Aug 31, 2011 9.161 9.359 9.129 9.327 20,823,798 +0.20(+2.17%)
Aug 30, 2011 9.212 9.291 9.082 9.129 18,698,798 -0.11(-1.24%)
Aug 29, 2011 9.046 9.244 9.018 9.244 11,877,871 +0.27(+2.95%)
Aug 26, 2011 8.892 9.018 8.706 8.979 14,806,805 +0.07(+0.80%)
Aug 25, 2011 8.927 8.991 8.828 8.907 19,694,270 +0.00(+0.00%)
Aug 24, 2011 8.983 9.133 8.888 8.907 24,182,016 -0.14(-1.53%)
Aug 23, 2011 8.955 9.046 8.852 9.046 18,821,332 +0.05(+0.57%)
Aug 22, 2011 9.121 9.137 8.945 8.995 17,884,216 +0.00(+0.04%)
Aug 19, 2011 8.995 9.133 8.959 8.991 17,523,432 -0.09(-0.96%)
Aug 18, 2011 9.066 9.303 8.963 9.078 34,991,704 -0.18(-1.92%)
Aug 17, 2011 9.196 9.323 9.161 9.256 11,319,936 +0.12(+1.30%)
Aug 16, 2011 9.006 9.220 8.979 9.137 20,196,764 +0.08(+0.92%)
Aug 15, 2011 9.014 9.082 8.941 9.054 18,450,604 +0.06(+0.62%)
Aug 12, 2011 9.034 9.086 8.830 8.999 16,021,262 +0.05(+0.53%)
Aug 11, 2011 8.662 9.046 8.618 8.951 22,911,326 +0.31(+3.60%)
Aug 10, 2011 8.770 8.885 8.613 8.640 26,688,506 -0.25(-2.79%)
Aug 09, 2011 9.160 8.900 8.477 8.888 30,400,408 +0.10(+1.12%)
Aug 08, 2011 9.160 9.247 8.790 8.790 27,799,834 -0.49(-5.27%)
Aug 05, 2011 9.483 9.554 9.101 9.279 36,530,588 -0.07(-0.72%)
Aug 04, 2011 9.491 9.539 9.345 9.345 30,276,370 -0.22(-2.27%)
Aug 03, 2011 9.495 9.582 9.369 9.562 17,277,814 +0.10(+1.08%)
Aug 02, 2011 9.684 9.700 9.460 9.460 16,907,408 -0.27(-2.75%)
Aug 01, 2011 9.877 9.881 9.680 9.728 13,134,055 -0.07(-0.72%)
Jul 29, 2011 9.728 9.905 9.712 9.799 15,346,770 +0.01(+0.12%)
Jul 28, 2011 9.850 9.929 9.775 9.787 12,421,679 -0.06(-0.56%)
Jul 27, 2011 9.783 9.873 9.743 9.842 16,717,266 +0.02(+0.20%)
Jul 26, 2011 9.799 9.913 9.791 9.822 10,664,381 +0.04(+0.44%)
Jul 25, 2011 9.822 9.893 9.775 9.779 16,529,876 -0.19(-1.94%)
Jul 22, 2011 9.996 10.000 9.933 9.972 21,244,984 +0.06(+0.64%)
Jul 21, 2011 10.07 10.13 9.877 9.909 31,701,394 -0.24(-2.37%)
Jul 20, 2011 10.18 10.18 10.03 10.15 14,833,651 -0.03(-0.27%)
Jul 19, 2011 10.01 10.18 9.988 10.18 14,558,044 +0.17(+1.65%)
Jul 18, 2011 10.04 10.05 9.909 10.01 13,409,241 -0.03(-0.27%)
Jul 15, 2011 9.988 10.05 9.917 10.04 13,855,698 +0.05(+0.51%)
Jul 14, 2011 9.948 10.05 9.913 9.988 12,398,726 +0.04(+0.36%)
Jul 13, 2011 10.02 10.07 9.940 9.952 15,573,797 +0.05(+0.52%)
Jul 12, 2011 9.842 10.01 9.842 9.901 13,773,138 +0.06(+0.60%)
Jul 11, 2011 9.838 9.929 9.810 9.842 11,801,207 -0.13(-1.34%)
Jul 08, 2011 9.948 10.02 9.889 9.976 10,088,964 -0.06(-0.55%)
Jul 07, 2011 9.956 10.09 9.936 10.03 13,068,087 +0.13(+1.31%)
Jul 06, 2011 9.850 9.952 9.791 9.901 12,012,483 +0.04(+0.36%)
Jul 05, 2011 9.862 9.921 9.775 9.866 14,259,376 -0.02(-0.16%)
Jul 01, 2011 9.751 9.893 9.692 9.881 11,617,942 +0.11(+1.13%)
Jun 30, 2011 9.700 9.803 9.676 9.771 14,481,901 +0.08(+0.85%)
Jun 29, 2011 9.629 9.720 9.621 9.688 11,322,587 +0.07(+0.74%)
Jun 28, 2011 9.570 9.633 9.564 9.617 15,982,698 +0.05(+0.54%)
Jun 27, 2011 9.537 9.651 9.527 9.566 25,442,108 -0.09(-0.90%)
Jun 24, 2011 9.736 9.755 9.578 9.653 29,399,744 -0.09(-0.97%)
Jun 23, 2011 9.598 9.755 9.570 9.747 26,516,424 +0.09(+0.98%)
Jun 22, 2011 9.665 9.743 9.633 9.653 25,156,222 -0.05(-0.49%)
Jun 21, 2011 9.519 9.716 9.503 9.700 25,785,020 +0.23(+2.41%)
Jun 20, 2011 9.476 9.499 9.456 9.472 24,122,194 +0.02(+0.17%)
Jun 17, 2011 9.483 9.554 9.397 9.456 34,109,376 +0.00(+0.04%)
Jun 16, 2011 9.503 9.543 9.196 9.452 60,566,688 +0.41(+4.53%)
Jun 15, 2011 9.097 9.215 9.018 9.042 25,949,774 -0.11(-1.16%)
Jun 14, 2011 9.275 9.286 9.082 9.149 24,647,632 -0.07(-0.81%)
Jun 13, 2011 9.184 9.227 9.137 9.223 15,926,908 +0.05(+0.56%)
Jun 10, 2011 9.318 9.381 9.164 9.172 16,516,356 -0.20(-2.18%)
Jun 09, 2011 9.302 9.442 9.263 9.377 18,564,436 +0.07(+0.76%)
Jun 08, 2011 9.145 9.334 9.131 9.306 20,508,686 +0.13(+1.37%)
Jun 07, 2011 9.149 9.302 9.149 9.180 15,530,182 +0.06(+0.60%)
Jun 06, 2011 9.243 9.267 9.113 9.125 15,240,743 -0.16(-1.74%)
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.