Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kroger Co (NY: KR )

56.57 +1.00 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
May 31, 2012 8.961 8.993 8.829 8.845 16,402,949 -0.14(-1.52%)
May 30, 2012 9.009 9.062 8.921 8.981 16,854,974 -0.08(-0.89%)
May 29, 2012 9.034 9.086 9.001 9.062 10,099,906 +0.06(+0.62%)
May 25, 2012 8.889 9.030 8.889 9.005 8,329,794 +0.10(+1.17%)
May 24, 2012 8.905 8.961 8.837 8.901 12,322,650 -0.00(-0.05%)
May 23, 2012 8.925 8.965 8.784 8.905 14,065,408 -0.06(-0.72%)
May 22, 2012 8.905 8.989 8.861 8.969 12,301,383 +0.09(+1.04%)
May 21, 2012 8.817 8.901 8.780 8.877 8,827,579 +0.11(+1.28%)
May 18, 2012 8.800 8.867 8.744 8.764 12,677,605 -0.05(-0.55%)
May 17, 2012 8.921 8.937 8.813 8.813 9,432,562 -0.12(-1.31%)
May 16, 2012 8.941 9.062 8.913 8.929 11,359,181 +0.02(+0.27%)
May 15, 2012 9.009 9.042 8.889 8.905 12,641,086 -0.14(-1.60%)
May 14, 2012 9.110 9.130 9.001 9.050 13,304,421 -0.18(-1.96%)
May 11, 2012 9.182 9.303 9.122 9.230 11,080,854 +0.00(+0.02%)
May 10, 2012 9.152 9.248 9.132 9.228 10,627,100 +0.11(+1.23%)
May 09, 2012 9.108 9.216 9.045 9.116 9,643,198 -0.04(-0.48%)
May 08, 2012 9.172 9.200 9.112 9.160 9,259,033 -0.04(-0.43%)
May 07, 2012 9.240 9.260 9.184 9.200 8,546,968 -0.04(-0.48%)
May 04, 2012 9.288 9.324 9.224 9.244 8,624,500 -0.05(-0.56%)
May 03, 2012 9.344 9.392 9.272 9.296 8,713,715 -0.04(-0.39%)
May 02, 2012 9.308 9.356 9.288 9.332 7,108,175 -0.03(-0.34%)
May 01, 2012 9.304 9.444 9.284 9.364 8,328,266 +0.06(+0.64%)
Apr 30, 2012 9.304 9.340 9.256 9.304 10,790,741 -0.03(-0.34%)
Apr 27, 2012 9.352 9.364 9.260 9.336 7,887,356 +0.02(+0.26%)
Apr 26, 2012 9.276 9.360 9.200 9.312 9,981,954 +0.04(+0.43%)
Apr 25, 2012 9.352 9.372 9.232 9.272 7,352,482 -0.05(-0.51%)
Apr 24, 2012 9.280 9.348 9.264 9.320 10,981,435 +0.02(+0.26%)
Apr 23, 2012 9.260 9.344 9.196 9.296 9,999,691 +0.00(+0.00%)
Apr 20, 2012 9.300 9.336 9.246 9.296 14,754,926 +0.02(+0.17%)
Apr 19, 2012 9.420 9.426 9.260 9.280 14,946,725 -0.11(-1.19%)
Apr 18, 2012 9.408 9.492 9.372 9.392 10,668,947 -0.08(-0.84%)
Apr 17, 2012 9.416 9.544 9.416 9.472 11,244,829 +0.05(+0.51%)
Apr 16, 2012 9.456 9.488 9.360 9.424 9,105,353 +0.02(+0.26%)
Apr 13, 2012 9.428 9.492 9.388 9.400 10,355,851 -0.04(-0.47%)
Apr 12, 2012 9.372 9.454 9.332 9.444 11,554,301 +0.06(+0.68%)
Apr 11, 2012 9.356 9.424 9.324 9.380 10,467,161 +0.08(+0.82%)
Apr 10, 2012 9.444 9.528 9.276 9.304 14,477,554 -0.09(-0.98%)
Apr 09, 2012 9.400 9.464 9.356 9.396 11,917,686 -0.14(-1.43%)
Apr 05, 2012 9.444 9.536 9.404 9.532 15,406,370 +0.12(+1.27%)
Apr 04, 2012 9.480 9.536 9.408 9.412 17,859,896 -0.08(-0.80%)
Apr 03, 2012 9.760 9.772 9.484 9.488 22,160,420 -0.26(-2.71%)
Apr 02, 2012 9.664 9.780 9.640 9.752 14,496,856 +0.06(+0.66%)
Mar 30, 2012 9.680 9.720 9.640 9.688 14,052,697 +0.00(+0.04%)
Mar 29, 2012 9.636 9.712 9.596 9.684 13,722,990 +0.01(+0.12%)
Mar 28, 2012 9.708 9.744 9.648 9.672 9,225,692 -0.04(-0.41%)
Mar 27, 2012 9.712 9.764 9.664 9.712 8,652,661 +0.03(+0.33%)
Mar 26, 2012 9.804 9.804 9.652 9.680 17,425,212 -0.09(-0.94%)
Mar 23, 2012 9.604 9.816 9.592 9.772 34,626,312 +0.18(+1.83%)
Mar 22, 2012 9.656 9.688 9.580 9.596 14,303,011 -0.11(-1.15%)
Mar 21, 2012 9.636 9.712 9.612 9.708 13,356,889 +0.07(+0.75%)
Mar 20, 2012 9.616 9.664 9.580 9.636 9,304,032 -0.01(-0.12%)
Mar 19, 2012 9.724 9.740 9.636 9.648 10,961,059 -0.10(-0.98%)
Mar 16, 2012 9.796 9.796 9.676 9.744 23,663,884 -0.02(-0.16%)
Mar 15, 2012 9.720 9.760 9.656 9.760 8,650,968 +0.03(+0.29%)
Mar 14, 2012 9.664 9.732 9.624 9.732 11,614,196 +0.05(+0.50%)
Mar 13, 2012 9.768 9.776 9.628 9.684 13,589,701 -0.06(-0.66%)
Mar 12, 2012 9.752 9.776 9.696 9.748 8,859,151 +0.02(+0.25%)
Mar 09, 2012 9.768 9.784 9.688 9.724 9,676,271 -0.01(-0.08%)
Mar 08, 2012 9.636 9.744 9.608 9.732 11,194,012 +0.11(+1.12%)
Mar 07, 2012 9.604 9.640 9.576 9.624 11,668,927 +0.01(+0.08%)
Mar 06, 2012 9.632 9.684 9.584 9.616 13,871,462 -0.06(-0.62%)
Mar 05, 2012 9.560 9.694 9.464 9.676 13,501,620 +0.05(+0.50%)
Mar 02, 2012 9.760 9.824 9.600 9.628 17,853,276 -0.14(-1.47%)
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.