Kroger Co (NY: KR )

48.40 USD -0.72 (-1.48%)
Streaming Delayed Price Updated: 1:35 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 11.62 11.66 11.52 11.57 5,708,400 -0.04(-0.30%)
Sep 28, 2006 11.59 11.68 11.52 11.61 6,359,400 +0.01(+0.04%)
Sep 27, 2006 11.52 11.62 11.40 11.60 5,880,400 +0.05(+0.48%)
Sep 26, 2006 11.52 11.62 11.45 11.54 6,038,200 +0.04(+0.35%)
Sep 25, 2006 11.46 11.56 11.32 11.51 6,632,200 +0.09(+0.74%)
Sep 22, 2006 11.18 11.47 11.16 11.42 7,528,000 +0.21(+1.83%)
Sep 21, 2006 11.30 11.35 11.06 11.21 9,162,600 -0.13(-1.19%)
Sep 20, 2006 11.10 11.36 11.10 11.35 10,073,000 +0.10(+0.89%)
Sep 19, 2006 11.35 11.41 11.20 11.25 7,103,800 -0.04(-0.40%)
Sep 18, 2006 11.25 11.33 11.13 11.29 6,863,600 +0.04(+0.40%)
Sep 15, 2006 11.60 11.61 11.04 11.25 11,876,000 -0.31(-2.68%)
Sep 14, 2006 11.47 11.58 11.40 11.56 7,340,600 +0.11(+0.96%)
Sep 13, 2006 11.32 11.49 11.15 11.45 8,230,200 +0.07(+0.66%)
Sep 12, 2006 11.93 11.93 11.30 11.38 16,525,800 -0.66(-5.52%)
Sep 11, 2006 12.00 12.07 11.89 12.04 6,773,200 +0.04(+0.38%)
Sep 08, 2006 11.81 12.03 11.70 11.99 6,397,000 +0.26(+2.26%)
Sep 07, 2006 11.80 11.88 11.67 11.73 5,003,000 -0.07(-0.59%)
Sep 06, 2006 11.74 11.88 11.71 11.80 5,589,400 +0.00(+0.00%)
Sep 05, 2006 11.87 12.00 11.80 11.80 8,352,000 -0.08(-0.67%)
Sep 01, 2006 11.94 11.97 11.84 11.88 3,438,800 -0.02(-0.21%)
Aug 31, 2006 11.80 11.96 11.73 11.90 4,501,200 +0.10(+0.85%)
Aug 30, 2006 11.84 11.89 11.71 11.80 4,662,200 -0.03(-0.21%)
Aug 29, 2006 11.74 11.89 11.68 11.83 7,721,600 +0.06(+0.55%)
Aug 28, 2006 11.60 11.82 11.60 11.77 4,961,600 +0.12(+1.07%)
Aug 25, 2006 11.55 11.69 11.54 11.64 3,886,600 +0.02(+0.13%)
Aug 24, 2006 11.47 11.70 11.47 11.62 7,063,000 +0.16(+1.44%)
Aug 23, 2006 11.46 11.53 11.41 11.46 3,461,000 -0.04(-0.39%)
Aug 22, 2006 11.75 11.75 11.40 11.51 7,139,000 -0.18(-1.54%)
Aug 21, 2006 11.66 11.72 11.60 11.69 4,728,200 +0.04(+0.39%)
Aug 18, 2006 11.96 11.96 11.51 11.64 9,556,000 -0.37(-3.04%)
Aug 17, 2006 11.64 12.03 11.62 12.01 9,872,400 +0.40(+3.45%)
Aug 16, 2006 11.60 11.65 11.46 11.61 4,212,600 +0.00(+0.00%)
Aug 15, 2006 11.70 11.75 11.45 11.61 6,300,200 -0.06(-0.51%)
Aug 14, 2006 11.43 11.74 11.41 11.66 5,194,800 +0.32(+2.87%)
Aug 11, 2006 11.46 11.48 11.30 11.34 4,644,200 -0.19(-1.65%)
Aug 10, 2006 11.21 11.53 11.21 11.53 5,601,000 +0.29(+2.58%)
Aug 09, 2006 11.41 11.46 11.20 11.24 7,581,000 -0.16(-1.45%)
Aug 08, 2006 11.45 11.54 11.32 11.40 9,984,000 +0.00(+0.00%)
Aug 07, 2006 11.44 11.45 11.30 11.40 4,764,600 -0.04(-0.39%)
Aug 04, 2006 11.41 11.55 11.40 11.45 4,699,600 +0.10(+0.88%)
Aug 03, 2006 11.31 11.41 11.27 11.35 6,121,800 +0.02(+0.18%)
Aug 02, 2006 11.31 11.37 11.21 11.33 6,477,200 +0.01(+0.09%)
Aug 01, 2006 11.44 11.46 11.26 11.32 5,212,400 -0.14(-1.26%)
Jul 31, 2006 11.50 11.52 11.39 11.46 6,275,000 -0.03(-0.22%)
Jul 28, 2006 11.56 11.57 11.45 11.49 8,578,200 +0.01(+0.09%)
Jul 27, 2006 11.55 11.60 11.40 11.48 8,203,200 -0.06(-0.52%)
Jul 26, 2006 11.55 11.58 11.46 11.54 8,459,200 -0.01(-0.09%)
Jul 25, 2006 11.55 11.61 11.49 11.55 8,604,000 +0.01(+0.04%)
Jul 24, 2006 11.56 11.62 11.49 11.54 12,844,800 -0.02(-0.13%)
Jul 21, 2006 11.50 11.57 11.37 11.56 12,201,200 +0.23(+2.03%)
Jul 20, 2006 11.25 11.38 11.19 11.33 11,360,000 +0.21(+1.84%)
Jul 19, 2006 11.00 11.19 10.98 11.12 12,817,600 +0.13(+1.18%)
Jul 18, 2006 11.00 11.03 10.80 10.99 9,124,600 -0.01(-0.09%)
Jul 17, 2006 10.96 11.02 10.86 11.01 8,339,000 +0.02(+0.18%)
Jul 14, 2006 10.88 11.03 10.84 10.98 10,336,800 +0.08(+0.73%)
Jul 13, 2006 10.88 10.96 10.73 10.90 6,772,200 +0.00(+0.05%)
Jul 12, 2006 10.97 11.02 10.86 10.90 7,367,000 -0.11(-1.00%)
Jul 11, 2006 10.96 11.05 10.91 11.01 8,726,600 +0.04(+0.41%)
Jul 10, 2006 10.89 11.04 10.89 10.96 6,642,600 +0.07(+0.64%)
Jul 07, 2006 10.93 10.97 10.88 10.89 6,080,800 -0.04(-0.32%)
Jul 06, 2006 10.88 11.03 10.87 10.93 4,843,200 +0.04(+0.32%)
Jul 05, 2006 10.94 10.94 10.77 10.89 6,524,400 -0.04(-0.32%)
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.