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 (%)
Oct 31, 2002 5.659 5.735 5.448 5.678 26,016,598 -0.23(-3.96%)
Oct 30, 2002 5.946 5.969 5.812 5.912 7,802,008 -0.03(-0.52%)
Oct 29, 2002 5.831 5.992 5.735 5.942 10,185,542 +0.07(+1.18%)
Oct 28, 2002 6.042 6.100 5.797 5.873 11,730,512 +0.06(+1.06%)
Oct 25, 2002 5.708 5.850 5.586 5.812 6,146,776 +0.09(+1.54%)
Oct 24, 2002 5.820 5.927 5.758 5.724 7,538,735 -0.11(-1.91%)
Oct 23, 2002 5.762 5.843 5.536 5.835 5,005,317 +0.04(+0.73%)
Oct 22, 2002 5.843 5.850 5.735 5.793 9,808,619 -0.05(-0.79%)
Oct 21, 2002 5.582 5.927 5.543 5.839 7,342,714 +0.23(+4.03%)
Oct 18, 2002 5.352 5.670 5.340 5.613 11,436,741 -0.05(-0.81%)
Oct 17, 2002 5.797 5.916 5.582 5.659 13,673,260 -0.06(-1.07%)
Oct 16, 2002 5.747 5.850 5.685 5.720 15,485,934 -0.03(-0.47%)
Oct 15, 2002 5.555 5.747 5.467 5.747 21,520,884 +0.40(+7.46%)
Oct 14, 2002 4.980 5.467 4.972 5.348 20,205,300 +0.36(+7.15%)
Oct 11, 2002 4.887 5.294 4.811 4.991 20,618,718 +0.28(+6.03%)
Oct 10, 2002 4.680 4.761 4.535 4.707 35,586,448 +0.33(+7.54%)
Oct 09, 2002 4.853 4.930 4.220 4.377 31,781,760 -0.57(-11.55%)
Oct 08, 2002 4.987 5.026 4.795 4.949 18,573,008 +0.03(+0.55%)
Oct 07, 2002 4.949 5.006 4.887 4.922 13,184,771 +0.01(+0.23%)
Oct 04, 2002 5.003 5.064 4.818 4.910 11,932,529 -0.08(-1.61%)
Oct 03, 2002 5.102 5.187 4.972 4.991 14,417,723 -0.13(-2.55%)
Oct 02, 2002 5.256 5.294 5.064 5.121 13,885,703 -0.19(-3.61%)
Oct 01, 2002 5.363 5.371 5.141 5.313 15,799,255 -0.10(-1.77%)
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%)
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.