Kroger Co (NY: KR )

40.23 USD +0.93 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 10.30 10.36 10.22 10.29 4,504,000 -0.02(-0.15%)
Sep 29, 2005 10.10 10.35 10.04 10.31 10,311,400 +0.17(+1.63%)
Sep 28, 2005 10.14 10.29 10.02 10.14 6,100,200 -0.07(-0.64%)
Sep 27, 2005 10.20 10.23 10.15 10.21 5,468,000 +0.01(+0.05%)
Sep 26, 2005 10.21 10.29 10.18 10.21 6,126,200 +0.02(+0.15%)
Sep 23, 2005 10.22 10.34 10.09 10.19 5,407,000 +0.05(+0.49%)
Sep 22, 2005 10.01 10.17 9.935 10.14 6,654,600 +0.09(+0.85%)
Sep 21, 2005 10.16 10.22 9.965 10.05 7,551,000 -0.11(-1.03%)
Sep 20, 2005 10.20 10.28 10.13 10.16 5,794,400 -0.05(-0.49%)
Sep 19, 2005 10.21 10.29 10.13 10.21 4,842,800 -0.06(-0.63%)
Sep 16, 2005 10.24 10.44 10.21 10.28 10,342,400 +0.05(+0.49%)
Sep 15, 2005 10.25 10.29 10.14 10.22 3,632,200 -0.03(-0.29%)
Sep 14, 2005 10.29 10.29 10.05 10.26 13,031,000 +0.27(+2.70%)
Sep 13, 2005 10.25 10.37 9.960 9.985 12,105,800 -0.12(-1.24%)
Sep 12, 2005 10.10 10.15 9.995 10.11 13,911,000 +0.07(+0.75%)
Sep 09, 2005 9.950 10.09 9.935 10.04 6,490,200 +0.15(+1.52%)
Sep 08, 2005 10.24 10.24 9.870 9.885 5,524,600 -0.09(-0.90%)
Sep 07, 2005 10.10 10.20 9.945 9.975 5,921,400 -0.09(-0.84%)
Sep 06, 2005 9.990 10.10 9.949 10.06 6,926,600 +0.11(+1.05%)
Sep 02, 2005 9.955 10.27 9.890 9.955 10,769,200 +0.05(+0.50%)
Sep 01, 2005 9.840 9.995 9.835 9.905 4,654,600 +0.04(+0.35%)
Aug 31, 2005 9.795 9.885 9.630 9.870 5,928,200 +0.11(+1.18%)
Aug 30, 2005 9.820 9.900 9.640 9.755 4,171,000 -0.10(-1.01%)
Aug 29, 2005 9.665 9.905 9.655 9.855 5,734,200 +0.13(+1.34%)
Aug 26, 2005 9.850 9.855 9.605 9.725 7,009,000 -0.12(-1.27%)
Aug 25, 2005 9.980 9.995 9.790 9.850 6,493,600 -0.09(-0.91%)
Aug 24, 2005 9.975 10.06 9.925 9.940 6,302,000 -0.08(-0.75%)
Aug 23, 2005 9.955 10.04 9.875 10.02 4,682,000 +0.07(+0.70%)
Aug 22, 2005 9.915 10.00 9.875 9.945 6,180,600 +0.10(+0.96%)
Aug 19, 2005 9.880 9.945 9.770 9.850 6,091,400 +0.00(+0.00%)
Aug 18, 2005 9.800 9.890 9.750 9.850 4,469,400 +0.05(+0.51%)
Aug 17, 2005 9.670 9.825 9.670 9.800 4,284,800 +0.10(+0.98%)
Aug 16, 2005 9.700 9.735 9.645 9.705 4,167,600 -0.04(-0.41%)
Aug 15, 2005 9.630 9.770 9.545 9.745 3,796,000 +0.08(+0.83%)
Aug 12, 2005 9.790 9.850 9.625 9.665 3,334,000 -0.19(-1.88%)
Aug 11, 2005 9.845 9.915 9.750 9.850 3,258,000 +0.00(+0.00%)
Aug 10, 2005 9.965 10.00 9.785 9.850 4,413,200 -0.04(-0.45%)
Aug 09, 2005 9.785 9.920 9.775 9.895 3,717,200 +0.12(+1.23%)
Aug 08, 2005 9.720 9.775 9.595 9.775 4,308,800 +0.09(+0.93%)
Aug 05, 2005 9.705 9.785 9.660 9.685 3,592,600 -0.07(-0.72%)
Aug 04, 2005 9.930 9.960 9.735 9.755 3,688,000 -0.21(-2.16%)
Aug 03, 2005 9.875 9.995 9.805 9.970 4,649,200 +0.08(+0.81%)
Aug 02, 2005 9.945 10.00 9.825 9.890 6,762,600 -0.06(-0.60%)
Aug 01, 2005 9.975 10.00 9.925 9.950 5,753,600 +0.02(+0.25%)
Jul 29, 2005 9.915 9.995 9.895 9.925 5,087,200 -0.03(-0.30%)
Jul 28, 2005 9.910 9.995 9.890 9.955 6,363,400 +0.04(+0.40%)
Jul 27, 2005 9.885 9.965 9.835 9.915 5,389,800 -0.01(-0.10%)
Jul 26, 2005 9.775 9.975 9.760 9.925 8,616,200 +0.15(+1.53%)
Jul 25, 2005 9.725 9.825 9.710 9.775 6,257,600 +0.03(+0.26%)
Jul 22, 2005 9.675 9.795 9.665 9.750 4,763,600 +0.10(+0.98%)
Jul 21, 2005 9.735 9.740 9.625 9.655 4,320,800 -0.11(-1.13%)
Jul 20, 2005 9.705 9.830 9.695 9.765 4,962,000 +0.01(+0.10%)
Jul 19, 2005 9.840 9.910 9.730 9.755 5,389,400 -0.06(-0.66%)
Jul 18, 2005 9.765 9.910 9.740 9.820 4,855,800 +0.04(+0.36%)
Jul 15, 2005 9.750 9.815 9.735 9.785 4,785,000 +0.01(+0.05%)
Jul 14, 2005 9.710 9.845 9.710 9.780 5,490,800 +0.05(+0.57%)
Jul 13, 2005 9.575 9.740 9.575 9.725 4,050,800 +0.03(+0.26%)
Jul 12, 2005 9.695 9.750 9.655 9.700 4,355,600 -0.03(-0.31%)
Jul 11, 2005 9.805 9.825 9.695 9.730 5,587,600 -0.01(-0.15%)
Jul 08, 2005 9.610 9.775 9.550 9.745 4,899,600 +0.13(+1.40%)
Jul 07, 2005 9.500 9.655 9.450 9.610 4,648,800 -0.01(-0.05%)
Jul 06, 2005 9.575 9.700 9.555 9.615 9,057,200 +0.01(+0.10%)
Jul 05, 2005 9.395 9.645 9.355 9.605 8,321,200 +0.18(+1.86%)
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.