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 (%)
Sep 30, 2002 5.371 5.459 5.179 5.409 12,150,446 -0.05(-0.91%)
Sep 27, 2002 5.513 5.563 5.409 5.459 14,512,084 -0.13(-2.33%)
Sep 26, 2002 5.486 5.678 5.448 5.590 18,723,672 +0.25(+4.59%)
Sep 25, 2002 5.543 5.555 5.302 5.344 14,103,359 -0.12(-2.11%)
Sep 24, 2002 5.609 5.758 5.363 5.459 19,325,290 -0.36(-6.20%)
Sep 23, 2002 5.793 5.877 5.785 5.820 9,934,781 -0.08(-1.30%)
Sep 20, 2002 5.793 5.935 5.789 5.896 11,270,957 +0.08(+1.45%)
Sep 19, 2002 5.793 5.946 5.762 5.812 10,885,171 -0.06(-0.98%)
Sep 18, 2002 5.754 5.939 5.754 5.870 21,854,016 -0.18(-2.92%)
Sep 17, 2002 6.138 6.215 5.927 6.046 43,765,900 -0.86(-12.49%)
Sep 16, 2002 7.082 7.090 6.809 6.909 9,634,233 -0.08(-1.10%)
Sep 13, 2002 6.925 7.036 6.902 6.986 9,108,990 +0.05(+0.66%)
Sep 12, 2002 6.944 6.990 6.871 6.940 2,971,597 -0.00(-0.06%)
Sep 11, 2002 7.136 7.182 6.913 6.944 5,572,267 -0.10(-1.36%)
Sep 10, 2002 7.059 7.116 6.905 7.040 9,551,862 +0.07(+0.94%)
Sep 09, 2002 6.905 7.066 6.905 6.974 7,973,787 +0.04(+0.55%)
Sep 06, 2002 7.020 7.162 6.913 6.936 2,710,931 -0.07(-0.93%)
Sep 05, 2002 6.917 7.155 6.867 7.001 4,431,330 +0.08(+1.22%)
Sep 04, 2002 6.886 6.997 6.798 6.917 8,059,286 +0.05(+0.67%)
Sep 03, 2002 6.963 7.001 6.809 6.871 10,695,406 -0.07(-0.94%)
Aug 30, 2002 6.940 7.066 6.925 6.936 13,391,479 -0.10(-1.42%)
Aug 29, 2002 6.905 7.113 6.694 7.036 31,250,000 -0.45(-5.95%)
Aug 28, 2002 7.673 7.753 7.477 7.481 9,257,048 -0.29(-3.70%)
Aug 27, 2002 7.788 7.864 7.692 7.769 6,152,510 -0.01(-0.15%)
Aug 26, 2002 7.761 7.826 7.653 7.780 5,391,364 +0.12(+1.50%)
Aug 23, 2002 7.788 7.864 7.657 7.665 4,874,463 -0.17(-2.15%)
Aug 22, 2002 7.749 7.960 7.696 7.834 6,733,015 +0.08(+1.09%)
Aug 21, 2002 7.864 7.884 7.615 7.749 4,521,260 -0.06(-0.74%)
Aug 20, 2002 7.711 7.922 7.707 7.807 6,170,496 +0.23(+3.09%)
Aug 16, 2002 7.673 7.673 7.519 7.573 5,511,010 -0.15(-1.94%)
Aug 15, 2002 7.454 7.723 7.454 7.723 7,472,525 +0.26(+3.50%)
Aug 14, 2002 7.354 7.477 7.285 7.462 7,842,150 +0.11(+1.46%)
Aug 13, 2002 7.423 7.546 7.327 7.354 8,958,585 -0.16(-2.19%)
Aug 12, 2002 7.500 7.554 7.412 7.519 5,803,217 +0.02(+0.31%)
Aug 07, 2002 7.450 7.615 7.281 7.496 8,641,875 +0.10(+1.40%)
Aug 06, 2002 7.266 7.607 7.251 7.393 7,255,651 +0.18(+2.55%)
Aug 05, 2002 7.228 7.308 7.162 7.208 7,847,364 -0.03(-0.48%)
Aug 02, 2002 7.320 7.416 7.128 7.243 1,172,999 -0.12(-1.56%)
Aug 01, 2002 7.377 7.481 7.324 7.358 6,982,733 -0.12(-1.54%)
Jul 31, 2002 7.427 7.523 7.320 7.473 10,437,867 +0.05(+0.67%)
Jul 30, 2002 7.519 7.642 7.324 7.423 9,663,167 -0.23(-3.01%)
Jul 29, 2002 7.481 7.696 7.393 7.653 7,580,963 +0.27(+3.64%)
Jul 26, 2002 7.116 7.442 7.116 7.385 9,306,836 +0.33(+4.73%)
Jul 25, 2002 7.193 7.404 6.986 7.051 15,584,466 -0.12(-1.61%)
Jul 24, 2002 6.863 7.231 6.725 7.166 14,686,470 +0.30(+4.36%)
Jul 23, 2002 7.220 7.231 6.790 6.867 14,924,198 -0.35(-4.79%)
Jul 22, 2002 7.289 7.458 7.059 7.212 10,792,634 -0.05(-0.63%)
Jul 19, 2002 7.327 7.634 7.254 7.258 10,650,571 -0.18(-2.47%)
Jul 17, 2002 7.519 7.604 7.327 7.442 7,818,951 -0.24(-3.15%)
Jul 12, 2002 7.623 7.803 7.546 7.684 8,651,781 +0.04(+0.55%)
Jul 11, 2002 7.469 7.680 7.327 7.642 9,682,717 +0.14(+1.89%)
Jul 10, 2002 7.673 7.734 7.500 7.500 11,860,585 -0.13(-1.71%)
Jul 09, 2002 7.772 7.822 7.653 7.630 6,662,374 -0.14(-1.83%)
Jul 08, 2002 7.665 7.772 7.665 7.772 6,227,322 +0.02(+0.25%)
Jul 05, 2002 7.673 7.753 7.611 7.753 5,234,182 +0.08(+1.05%)
Jul 04, 2002 7.703 7.703 7.577 7.673 12,591,494 +0.00(+0.00%)
Jul 03, 2002 7.703 7.703 7.577 7.673 12,591,494 +0.02(+0.25%)
Jul 02, 2002 7.749 7.749 7.623 7.653 10,846,332 -0.04(-0.50%)
Jul 01, 2002 7.692 7.765 7.661 7.692 11,562,383 +0.06(+0.75%)
Jun 28, 2002 7.711 7.857 7.630 7.634 15,462,996 -0.04(-0.50%)
Jun 27, 2002 7.673 7.807 7.519 7.673 15,942,101 +0.07(+0.86%)
Jun 26, 2002 7.251 7.749 7.116 7.607 18,942,372 +0.41(+5.65%)
Jun 25, 2002 7.481 7.596 7.193 7.201 17,348,396 -0.20(-2.75%)
Jun 21, 2002 7.327 7.404 7.097 7.404 18,539,642 -0.04(-0.52%)
Jun 20, 2002 7.538 7.596 7.408 7.442 10,271,562 -0.08(-1.02%)
Jun 19, 2002 7.638 7.692 7.519 7.519 6,987,425 -0.12(-1.56%)
Jun 18, 2002 7.569 7.749 7.546 7.638 7,675,324 -0.03(-0.35%)
Jun 17, 2002 7.462 7.673 7.462 7.665 7,317,429 +0.18(+2.36%)
Jun 14, 2002 7.450 7.673 7.404 7.489 12,188,764 -0.15(-1.91%)
Jun 12, 2002 7.818 7.826 7.519 7.634 26,549,922 -0.50(-6.13%)
Jun 11, 2002 8.474 8.478 8.079 8.133 7,739,448 -0.30(-3.55%)
Jun 10, 2002 8.421 8.536 8.394 8.432 4,896,619 +0.07(+0.83%)
Jun 07, 2002 8.286 8.440 8.210 8.363 7,278,850 +0.08(+0.93%)
Jun 06, 2002 8.555 8.559 8.248 8.286 6,652,990 -0.28(-3.23%)
Jun 05, 2002 8.536 8.613 8.459 8.563 7,233,755 -0.01(-0.13%)
May 31, 2002 8.555 8.670 8.528 8.574 10,128,196 -0.07(-0.75%)
May 28, 2002 8.613 8.747 8.559 8.639 4,838,751 +0.05(+0.54%)
May 27, 2002 8.555 8.678 8.555 8.593 5,515,442 +0.00(+0.00%)
May 24, 2002 8.555 8.678 8.555 8.593 5,515,442 -0.06(-0.67%)
May 23, 2002 8.651 8.693 8.570 8.651 2,398,131 -0.01(-0.13%)
May 22, 2002 8.459 8.747 8.444 8.662 7,371,387 +0.23(+2.73%)
May 21, 2002 8.555 8.647 8.409 8.432 7,129,228 -0.07(-0.77%)
May 20, 2002 8.574 8.613 8.459 8.497 6,025,305 -0.10(-1.12%)
May 17, 2002 8.413 8.616 8.413 8.593 6,215,852 +0.16(+1.91%)
May 16, 2002 8.574 8.578 8.405 8.432 8,943,988 -0.17(-1.96%)
May 15, 2002 8.613 8.720 8.478 8.601 8,359,834 -0.07(-0.75%)
May 14, 2002 8.766 8.896 8.528 8.666 10,469,408 -0.10(-1.14%)
May 13, 2002 8.651 8.824 8.651 8.766 6,336,802 +0.04(+0.44%)
May 10, 2002 8.766 8.793 8.555 8.728 9,612,858 -0.03(-0.35%)
May 09, 2002 8.843 8.927 8.716 8.758 7,643,523 -0.25(-2.77%)
May 08, 2002 9.035 9.092 8.919 9.008 7,145,128 +0.03(+0.38%)
May 07, 2002 8.977 9.134 8.916 8.973 9,328,210 +0.11(+1.26%)
May 06, 2002 8.747 9.065 8.747 8.862 6,881,595 +0.15(+1.76%)
May 03, 2002 8.708 8.766 8.601 8.708 4,687,565 -0.08(-0.87%)
May 02, 2002 8.716 8.931 8.682 8.785 8,841,807 -0.03(-0.30%)
May 01, 2002 8.697 8.900 8.593 8.812 11,531,885 +0.08(+0.88%)
Apr 30, 2002 8.593 8.808 8.574 8.735 7,449,587 +0.23(+2.75%)
Apr 29, 2002 8.532 8.697 8.497 8.501 5,601,462 -0.09(-1.03%)
Apr 26, 2002 8.647 8.758 8.543 8.590 5,025,389 -0.06(-0.67%)
Apr 25, 2002 8.643 8.785 8.551 8.647 5,658,808 -0.09(-1.05%)
Apr 24, 2002 8.804 8.820 8.632 8.739 7,002,022 +0.00(+0.00%)
Apr 23, 2002 8.804 8.847 8.708 8.739 10,231,680 +0.03(+0.35%)
Apr 22, 2002 8.632 8.708 8.563 8.708 6,188,222 +0.08(+0.89%)
Apr 19, 2002 8.632 8.662 8.551 8.632 5,507,622 +0.04(+0.49%)
Apr 18, 2002 8.536 8.647 8.524 8.590 5,509,968 +0.08(+0.99%)
Apr 17, 2002 8.578 8.636 8.459 8.505 7,620,584 -0.07(-0.85%)
Apr 16, 2002 8.639 8.724 8.536 8.578 5,984,381 -0.05(-0.62%)
Apr 15, 2002 8.497 8.670 8.467 8.632 5,796,961 +0.13(+1.58%)
Apr 12, 2002 8.632 8.643 8.440 8.497 9,628,237 -0.13(-1.47%)
Apr 11, 2002 8.847 8.912 8.517 8.624 11,068,159 -0.22(-2.52%)
Apr 10, 2002 8.824 8.900 8.735 8.847 8,282,416 +0.08(+0.87%)
Apr 09, 2002 8.536 8.862 8.501 8.770 10,979,011 +0.30(+3.58%)
Apr 08, 2002 8.402 8.478 8.375 8.467 6,089,950 +0.03(+0.32%)
Apr 05, 2002 8.471 8.532 8.421 8.440 8,352,014 -0.12(-1.35%)
Apr 04, 2002 8.555 8.628 8.440 8.555 8,216,207 +0.11(+1.32%)
Apr 03, 2002 8.402 8.509 8.367 8.444 6,903,230 +0.00(+0.05%)
Apr 02, 2002 8.363 8.455 8.325 8.440 6,065,448 +0.08(+0.92%)
Apr 01, 2002 8.517 8.517 8.363 8.363 7,201,432 -0.14(-1.62%)
Mar 29, 2002 8.517 8.578 8.482 8.501 9,063,634 +0.00(+0.00%)
Mar 28, 2002 8.517 8.578 8.482 8.501 9,063,634 -0.05(-0.63%)
Mar 27, 2002 8.532 8.559 8.448 8.555 8,211,254 +0.04(+0.45%)
Mar 26, 2002 8.517 8.632 8.440 8.517 12,117,863 +0.01(+0.14%)
Mar 25, 2002 8.555 8.712 8.478 8.505 8,002,721 -0.12(-1.42%)
Mar 22, 2002 8.574 8.655 8.551 8.628 8,122,628 +0.07(+0.85%)
Mar 21, 2002 8.632 8.632 8.517 8.555 6,691,047 -0.06(-0.67%)
Mar 20, 2002 8.536 8.662 8.509 8.613 8,472,964 +0.03(+0.36%)
Mar 19, 2002 8.536 8.685 8.536 8.582 6,539,079 +0.06(+0.68%)
Mar 18, 2002 8.517 8.582 8.517 8.524 5,837,886 -0.05(-0.54%)
Mar 15, 2002 8.624 8.632 8.536 8.570 9,252,356 +0.04(+0.45%)
Mar 14, 2002 8.497 8.586 8.478 8.532 9,706,177 +0.01(+0.14%)
Mar 13, 2002 8.563 8.670 8.478 8.520 10,867,706 +0.09(+1.05%)
Mar 12, 2002 8.536 8.613 8.290 8.432 10,751,710 -0.22(-2.53%)
Mar 11, 2002 8.647 8.708 8.559 8.651 338,866 +0.10(+1.12%)
Mar 08, 2002 8.632 8.632 8.520 8.555 8,173,197 +0.02(+0.22%)
Mar 07, 2002 8.563 8.574 8.402 8.536 9,015,932 -0.02(-0.27%)
Mar 06, 2002 8.670 8.689 8.517 8.559 8,666,378 -0.12(-1.33%)
Mar 05, 2002 8.402 8.824 8.382 8.674 13,381,313 -0.07(-0.75%)
Mar 04, 2002 8.728 8.793 8.566 8.739 8,077,793 +0.16(+1.92%)
Mar 01, 2002 8.459 8.666 8.459 8.574 7,581,223 +0.08(+0.90%)
Feb 28, 2002 8.536 8.632 8.425 8.497 9,627,455 +0.05(+0.54%)
Feb 27, 2002 8.440 8.494 8.405 8.451 6,995,766 +0.00(+0.00%)
Feb 26, 2002 8.306 8.555 8.248 8.451 10,932,091 +0.20(+2.47%)
Feb 25, 2002 8.171 8.283 8.133 8.248 8,285,023 +0.13(+1.61%)
Feb 22, 2002 7.895 8.129 7.891 8.118 7,144,607 +0.15(+1.93%)
Feb 21, 2002 8.056 8.229 7.941 7.964 8,106,466 -0.20(-2.49%)
Feb 20, 2002 7.960 8.191 7.903 8.168 11,116,122 +0.27(+3.45%)
Feb 19, 2002 7.864 7.930 7.841 7.895 7,098,990 +0.00(+0.05%)
Feb 18, 2002 8.014 8.033 7.880 7.891 7,683,144 +0.00(+0.00%)
Feb 15, 2002 8.014 8.033 7.880 7.891 7,683,144 -0.10(-1.25%)
Feb 14, 2002 7.876 8.056 7.876 7.991 10,570,807 +0.11(+1.36%)
Feb 13, 2002 7.999 7.999 7.864 7.884 7,612,243 -0.12(-1.44%)
Feb 12, 2002 7.884 8.010 7.880 7.999 7,044,772 +0.10(+1.31%)
Feb 11, 2002 7.884 7.960 7.864 7.895 5,663,761 +0.00(+0.05%)
Feb 08, 2002 7.999 8.003 7.864 7.891 6,273,720 -0.14(-1.72%)
Feb 07, 2002 7.895 8.068 7.861 8.029 10,265,046 +0.21(+2.70%)
Feb 06, 2002 7.922 7.972 7.818 7.818 12,462,464 -0.16(-1.97%)
Feb 05, 2002 7.903 8.010 7.864 7.976 9,211,432 +0.14(+1.81%)
Feb 04, 2002 7.807 7.899 7.769 7.834 9,827,126 +0.03(+0.44%)
Feb 01, 2002 7.864 7.891 7.730 7.799 10,227,249 -0.10(-1.31%)
Jan 31, 2002 7.995 8.022 7.788 7.903 13,694,895 -0.06(-0.77%)
Jan 30, 2002 8.018 8.022 7.834 7.964 12,177,816 +0.03(+0.34%)
Jan 29, 2002 8.095 8.106 7.838 7.937 13,246,288 -0.14(-1.71%)
Jan 28, 2002 8.037 8.095 7.980 8.075 12,865,715 +0.13(+1.64%)
Jan 25, 2002 7.807 7.960 7.788 7.945 11,554,563 -0.00(-0.05%)
Jan 24, 2002 7.822 7.960 7.730 7.949 16,271,844 +0.09(+1.17%)
Jan 23, 2002 7.857 7.857 7.730 7.857 9,814,353 +0.03(+0.34%)
Jan 22, 2002 7.903 7.934 7.776 7.830 2,632,731 -0.05(-0.58%)
Jan 21, 2002 7.864 7.957 7.834 7.876 14,281,916 +0.00(+0.00%)
Jan 18, 2002 7.864 7.957 7.834 7.876 14,281,916 -0.03(-0.39%)
Jan 17, 2002 7.845 8.029 7.845 7.907 12,488,531 +0.12(+1.58%)
Jan 16, 2002 7.864 7.899 7.784 7.784 12,555,782 -0.09(-1.12%)
Jan 15, 2002 7.807 7.872 7.776 7.872 11,577,501 +0.05(+0.69%)
Jan 14, 2002 7.903 7.960 7.815 7.818 10,999,082 -0.07(-0.88%)
Jan 11, 2002 7.922 7.980 7.872 7.887 14,426,586 +0.02(+0.29%)
Jan 10, 2002 7.841 7.980 7.838 7.864 11,901,249 -0.14(-1.77%)
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.