Skip to main content

Kroger Co (NY: KR )

55.21 +0.59 (+1.08%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.212 8.212 8.117 8.192 34,068,840 -0.02(-0.19%)
Sep 29, 2009 8.160 8.248 8.045 8.208 41,992,640 +0.03(+0.34%)
Sep 28, 2009 8.180 8.228 8.144 8.180 22,812,980 +0.02(+0.19%)
Sep 25, 2009 8.121 8.208 8.105 8.164 26,358,442 +0.01(+0.15%)
Sep 24, 2009 8.160 8.208 8.133 8.152 28,461,884 -0.00(-0.05%)
Sep 23, 2009 8.164 8.244 8.129 8.156 31,930,410 +0.02(+0.24%)
Sep 22, 2009 8.089 8.152 7.990 8.136 31,541,926 +0.08(+0.94%)
Sep 21, 2009 8.204 8.212 8.025 8.061 46,903,748 -0.16(-1.98%)
Sep 18, 2009 8.271 8.327 8.176 8.224 38,232,820 -0.03(-0.34%)
Sep 17, 2009 8.295 8.331 8.192 8.252 57,727,232 +0.01(+0.08%)
Sep 16, 2009 8.208 8.450 8.172 8.245 65,409,916 +0.12(+1.53%)
Sep 15, 2009 8.097 8.244 8.013 8.121 111,424,736 -0.65(-7.46%)
Sep 14, 2009 8.633 8.823 8.617 8.775 23,556,674 +0.13(+1.52%)
Sep 11, 2009 8.724 8.772 8.645 8.645 16,405,616 -0.09(-1.00%)
Sep 10, 2009 8.752 8.768 8.625 8.732 15,282,375 -0.03(-0.32%)
Sep 09, 2009 8.688 8.815 8.672 8.760 13,558,660 +0.05(+0.55%)
Sep 08, 2009 8.752 8.775 8.672 8.712 16,739,991 -0.02(-0.18%)
Sep 04, 2009 8.609 8.736 8.593 8.728 14,318,296 +0.11(+1.24%)
Sep 03, 2009 8.561 8.625 8.545 8.621 12,804,529 +0.06(+0.74%)
Sep 02, 2009 8.557 8.609 8.446 8.557 20,606,852 +0.05(+0.56%)
Sep 01, 2009 8.561 8.629 8.502 8.510 23,723,966 -0.06(-0.69%)
Aug 31, 2009 8.625 8.645 8.541 8.569 18,999,954 -0.08(-0.87%)
Aug 28, 2009 8.768 8.791 8.597 8.645 16,852,268 -0.09(-1.00%)
Aug 27, 2009 8.660 8.772 8.641 8.732 23,799,604 +0.04(+0.46%)
Aug 26, 2009 8.450 8.692 8.394 8.692 24,880,302 +0.24(+2.87%)
Aug 25, 2009 8.454 8.514 8.375 8.450 21,877,024 -0.00(-0.05%)
Aug 24, 2009 8.494 8.545 8.426 8.454 19,695,690 -0.03(-0.37%)
Aug 21, 2009 8.434 8.510 8.335 8.486 19,942,320 +0.09(+1.09%)
Aug 20, 2009 8.267 8.398 8.260 8.394 18,575,606 +0.08(+1.00%)
Aug 19, 2009 8.212 8.315 8.208 8.311 18,282,144 +0.06(+0.67%)
Aug 18, 2009 8.335 8.374 8.240 8.256 18,195,756 -0.05(-0.56%)
Aug 17, 2009 8.271 8.367 8.252 8.302 12,557,259 -0.05(-0.58%)
Aug 14, 2009 8.430 8.470 8.260 8.351 23,482,266 -0.10(-1.17%)
Aug 13, 2009 8.482 8.519 8.371 8.450 20,713,148 +0.01(+0.09%)
Aug 12, 2009 8.303 8.521 8.303 8.442 16,429,357 +0.14(+1.75%)
Aug 11, 2009 8.289 8.345 8.250 8.297 17,288,764 +0.01(+0.10%)
Aug 10, 2009 8.313 8.349 8.246 8.289 19,166,482 +0.01(+0.14%)
Aug 07, 2009 8.479 8.479 8.242 8.277 29,102,102 -0.17(-1.97%)
Aug 06, 2009 8.531 8.539 8.400 8.444 23,490,374 -0.08(-0.88%)
Aug 05, 2009 8.547 8.578 8.452 8.519 20,196,738 -0.01(-0.09%)
Aug 04, 2009 8.539 8.574 8.460 8.527 19,349,578 -0.01(-0.14%)
Aug 03, 2009 8.511 8.555 8.452 8.539 17,668,690 +0.07(+0.84%)
Jul 31, 2009 8.448 8.515 8.404 8.468 15,007,284 +0.04(+0.42%)
Jul 30, 2009 8.368 8.493 8.317 8.432 24,693,864 +0.09(+1.09%)
Jul 29, 2009 8.380 8.436 8.317 8.341 27,560,076 -0.00(-0.05%)
Jul 28, 2009 8.380 8.475 8.341 8.345 18,255,234 -0.06(-0.66%)
Jul 27, 2009 8.475 8.483 8.353 8.400 16,110,915 -0.06(-0.70%)
Jul 24, 2009 8.329 8.483 8.285 8.460 24,744,940 +0.15(+1.81%)
Jul 23, 2009 8.329 8.400 8.123 8.309 43,928,692 -0.17(-1.96%)
Jul 22, 2009 8.523 8.586 8.460 8.475 18,166,070 -0.05(-0.56%)
Jul 21, 2009 8.574 8.646 8.475 8.523 19,102,052 +0.00(+0.05%)
Jul 20, 2009 8.626 8.626 8.479 8.519 20,903,914 -0.06(-0.69%)
Jul 17, 2009 8.685 8.733 8.547 8.578 16,036,767 -0.13(-1.46%)
Jul 16, 2009 8.666 8.741 8.622 8.705 15,427,609 +0.03(+0.37%)
Jul 15, 2009 8.646 8.725 8.594 8.673 14,784,485 +0.09(+1.01%)
Jul 14, 2009 8.622 8.630 8.507 8.586 15,040,424 +0.02(+0.18%)
Jul 13, 2009 8.547 8.638 8.539 8.570 17,166,972 -0.01(-0.09%)
Jul 10, 2009 8.468 8.614 8.420 8.578 13,017,642 +0.09(+1.07%)
Jul 09, 2009 8.626 8.642 8.464 8.487 16,160,800 -0.16(-1.88%)
Jul 08, 2009 8.487 8.662 8.456 8.650 24,526,756 +0.21(+2.44%)
Jul 07, 2009 8.630 8.642 8.424 8.444 15,263,094 -0.11(-1.25%)
Jul 06, 2009 8.376 8.570 8.361 8.551 14,529,584 +0.13(+1.55%)
Jul 02, 2009 8.737 8.784 8.420 8.420 22,209,926 -0.38(-4.36%)
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.