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 (%)
Aug 31, 2007 9.948 10.26 9.890 10.20 14,134,395 +0.35(+3.50%)
Aug 30, 2007 10.04 10.07 9.806 9.852 8,677,076 -0.19(-1.87%)
Aug 29, 2007 9.867 10.10 9.836 10.04 12,612,883 +0.21(+2.15%)
Aug 28, 2007 10.19 10.19 9.790 9.829 15,593,868 -0.38(-3.72%)
Aug 27, 2007 10.50 10.50 10.21 10.21 8,771,612 -0.30(-2.81%)
Aug 24, 2007 10.28 10.54 10.26 10.50 19,500,220 +0.38(+3.71%)
Aug 23, 2007 10.13 10.22 9.994 10.13 10,171,478 -0.00(-0.04%)
Aug 22, 2007 10.10 10.29 10.02 10.13 10,108,918 +0.10(+0.99%)
Aug 21, 2007 9.921 10.23 9.794 10.03 11,699,507 +0.11(+1.12%)
Aug 20, 2007 9.994 10.02 9.760 9.921 10,872,255 -0.09(-0.88%)
Aug 17, 2007 9.794 10.02 9.660 10.01 25,287,878 +0.49(+5.20%)
Aug 16, 2007 9.529 9.687 9.257 9.514 26,093,396 -0.02(-0.16%)
Aug 15, 2007 9.606 9.879 9.460 9.529 16,616,044 -0.09(-0.96%)
Aug 14, 2007 9.802 9.879 9.483 9.621 24,205,798 -0.15(-1.49%)
Aug 13, 2007 9.737 10.03 9.748 9.767 16,250,749 +0.00(+0.00%)
Aug 10, 2007 9.464 9.902 9.395 9.767 29,782,036 +0.24(+2.54%)
Aug 09, 2007 9.763 9.721 9.188 9.526 37,663,128 -0.24(-2.44%)
Aug 08, 2007 10.07 10.11 9.526 9.763 28,425,372 -0.31(-3.05%)
Aug 07, 2007 10.05 10.30 9.967 10.07 17,763,658 -0.08(-0.79%)
Aug 06, 2007 9.990 10.15 9.748 10.15 21,689,850 +0.15(+1.50%)
Aug 03, 2007 10.07 10.28 9.967 10.00 14,178,252 -0.28(-2.72%)
Aug 02, 2007 10.22 10.40 10.14 10.28 15,730,718 -0.08(-0.74%)
Aug 01, 2007 9.917 10.43 9.898 10.36 24,452,420 +0.40(+4.01%)
Jul 31, 2007 10.26 10.40 9.951 9.959 14,127,586 -0.20(-1.96%)
Jul 30, 2007 10.10 10.25 10.03 10.16 14,322,930 +0.06(+0.61%)
Jul 27, 2007 10.24 10.33 9.944 10.10 19,065,696 -0.18(-1.79%)
Jul 26, 2007 10.41 10.55 10.21 10.28 18,948,874 -0.21(-2.05%)
Jul 25, 2007 10.76 10.82 10.42 10.50 15,823,294 -0.15(-1.44%)
Jul 24, 2007 10.90 10.94 10.62 10.65 16,981,642 -0.32(-2.90%)
Jul 23, 2007 10.93 11.06 10.87 10.97 13,132,332 +0.10(+0.88%)
Jul 20, 2007 10.91 10.96 10.80 10.87 17,820,202 -0.16(-1.43%)
Jul 19, 2007 11.25 11.25 10.93 11.03 19,451,530 -0.13(-1.20%)
Jul 18, 2007 11.03 11.29 11.03 11.16 19,339,650 +0.07(+0.66%)
Jul 17, 2007 11.15 11.23 11.07 11.09 12,089,204 -0.10(-0.89%)
Jul 16, 2007 11.02 11.31 11.00 11.19 15,617,657 +0.14(+1.25%)
Jul 13, 2007 11.06 11.13 10.92 11.05 17,541,988 -0.08(-0.76%)
Jul 12, 2007 10.81 11.14 10.79 11.14 17,274,870 +0.35(+3.20%)
Jul 11, 2007 10.70 10.85 10.66 10.79 15,523,228 +0.03(+0.29%)
Jul 10, 2007 10.74 10.86 10.62 10.76 17,381,952 -0.10(-0.95%)
Jul 09, 2007 10.86 10.93 10.83 10.86 18,103,136 +0.03(+0.32%)
Jul 06, 2007 10.74 10.88 10.68 10.83 17,284,288 +0.05(+0.50%)
Jul 05, 2007 10.89 10.95 10.57 10.78 22,392,076 -0.17(-1.51%)
Jul 03, 2007 10.97 11.08 10.90 10.94 9,011,897 -0.09(-0.83%)
Jul 02, 2007 10.77 11.06 10.78 11.03 21,725,710 +0.24(+2.24%)
Jun 29, 2007 10.85 10.93 10.67 10.79 16,019,876 -0.05(-0.50%)
Jun 28, 2007 10.84 10.98 10.75 10.85 17,429,224 +0.01(+0.07%)
Jun 27, 2007 10.61 10.91 10.41 10.84 27,243,724 +0.23(+2.13%)
Jun 26, 2007 11.05 11.06 10.55 10.61 39,276,012 -0.77(-6.74%)
Jun 25, 2007 11.34 11.59 11.24 11.38 22,539,264 +0.21(+1.92%)
Jun 22, 2007 11.48 11.51 11.16 11.16 27,321,040 -0.38(-3.29%)
Jun 21, 2007 11.59 11.57 11.40 11.54 9,448,816 -0.04(-0.36%)
Jun 20, 2007 11.64 11.67 11.42 11.59 14,693,265 -0.06(-0.49%)
Jun 19, 2007 11.62 11.67 11.55 11.64 14,670,587 +0.02(+0.20%)
Jun 18, 2007 11.74 11.76 11.60 11.62 9,081,109 -0.14(-1.17%)
Jun 15, 2007 11.71 11.84 11.67 11.76 14,387,242 +0.08(+0.72%)
Jun 14, 2007 11.54 11.72 11.47 11.67 12,362,122 +0.15(+1.30%)
Jun 13, 2007 11.31 11.55 11.29 11.52 14,206,339 +0.25(+2.18%)
Jun 12, 2007 11.41 11.43 11.28 11.28 14,063,494 -0.19(-1.67%)
Jun 11, 2007 11.34 11.60 11.30 11.47 16,836,762 +0.13(+1.18%)
Jun 08, 2007 11.32 11.40 11.25 11.34 16,682,530 +0.01(+0.10%)
Jun 07, 2007 11.67 11.67 11.29 11.32 21,120,656 -0.15(-1.27%)
Jun 06, 2007 11.41 11.57 11.41 11.47 11,926,667 -0.01(-0.07%)
Jun 05, 2007 11.64 11.68 11.41 11.48 23,688,080 -0.14(-1.22%)
Jun 04, 2007 11.99 12.05 11.57 11.62 19,482,774 -0.43(-3.57%)
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.