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

Kroger Co (NY: KR )

55.57 +0.31 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2010 8.420 8.524 8.364 8.418 256,554 +0.01(+0.12%)
Sep 29, 2010 8.485 8.489 8.368 8.407 14,872,465 -0.10(-1.14%)
Sep 28, 2010 8.543 8.551 8.392 8.504 326,313 -0.02(-0.18%)
Sep 27, 2010 8.555 8.578 8.508 8.520 13,224,117 -0.07(-0.77%)
Sep 24, 2010 8.555 8.664 8.532 8.586 11,222,491 +0.09(+1.01%)
Sep 23, 2010 8.500 8.551 8.326 8.500 15,476,025 +0.10(+1.16%)
Sep 22, 2010 8.399 8.454 8.337 8.403 13,062,385 +0.01(+0.09%)
Sep 21, 2010 8.500 8.500 8.372 8.396 71,063 -0.11(-1.28%)
Sep 20, 2010 8.469 8.512 8.353 8.504 17,234,176 +0.03(+0.41%)
Sep 17, 2010 8.469 8.605 8.399 8.469 21,472,400 +0.12(+1.40%)
Sep 15, 2010 8.236 8.384 8.228 8.353 12,331,691 +0.09(+1.08%)
Sep 14, 2010 8.403 8.524 8.263 8.263 267,700 +0.09(+1.05%)
Sep 13, 2010 8.318 8.318 8.135 8.178 15,423,184 -0.08(-0.99%)
Sep 10, 2010 8.162 8.310 8.162 8.259 18,322,600 +0.09(+1.14%)
Sep 09, 2010 8.147 8.221 8.104 8.166 6,357 +0.12(+1.50%)
Sep 08, 2010 8.042 8.112 7.995 8.046 122,856 +0.00(+0.00%)
Sep 07, 2010 8.038 8.100 8.005 8.046 12,490 +0.00(+0.05%)
Sep 03, 2010 7.945 8.042 7.890 8.042 11,407,283 +0.12(+1.52%)
Sep 02, 2010 7.797 7.929 7.797 7.921 95,824 +0.12(+1.60%)
Sep 01, 2010 7.739 7.867 7.711 7.797 14,289,864 +0.13(+1.72%)
Aug 31, 2010 7.665 7.774 7.645 7.665 108,091 -0.10(-1.35%)
Aug 30, 2010 7.890 7.910 7.743 7.770 13,477,057 -0.10(-1.33%)
Aug 27, 2010 7.902 7.964 7.842 7.875 13,799,743 -0.04(-0.49%)
Aug 26, 2010 8.046 8.065 7.902 7.914 112,660 -0.13(-1.59%)
Aug 25, 2010 7.949 8.073 7.917 8.042 33,119 +0.06(+0.73%)
Aug 24, 2010 8.050 8.104 7.956 7.984 28,902 -0.14(-1.77%)
Aug 23, 2010 8.271 8.314 8.127 8.127 15,469,019 -0.09(-1.04%)
Aug 20, 2010 8.131 8.232 8.127 8.213 10,139,858 +0.02(+0.19%)
Aug 19, 2010 8.294 8.306 8.155 8.197 52,335 -0.12(-1.45%)
Aug 18, 2010 8.489 8.489 8.232 8.318 17,608 -0.24(-2.86%)
Aug 17, 2010 8.547 8.602 8.500 8.563 34,575 +0.04(+0.50%)
Aug 16, 2010 8.547 8.567 8.497 8.520 11,288,849 -0.03(-0.36%)
Aug 13, 2010 8.551 8.559 8.415 8.551 12,149,596 +0.02(+0.27%)
Aug 12, 2010 8.458 8.570 8.399 8.528 12,722,055 +0.01(+0.07%)
Aug 11, 2010 8.557 8.595 8.506 8.522 1,777 -0.16(-1.83%)
Aug 10, 2010 8.541 8.708 8.495 8.681 52,655 +0.09(+1.08%)
Aug 09, 2010 8.603 8.665 8.561 8.588 13,200,753 -0.00(-0.05%)
Aug 06, 2010 8.591 8.599 8.417 8.591 25,430,186 +0.08(+0.95%)
Aug 05, 2010 8.398 8.564 8.352 8.510 16,957,872 +0.09(+1.01%)
Aug 04, 2010 8.390 8.452 8.324 8.425 20,899 +0.07(+0.88%)
Aug 03, 2010 8.232 8.406 8.204 8.352 20,276 +0.08(+0.94%)
Aug 02, 2010 8.274 8.340 8.239 8.274 27,052,378 +0.08(+0.94%)
Jul 30, 2010 8.197 8.232 8.127 8.197 10,890,672 +0.01(+0.14%)
Jul 29, 2010 8.150 8.235 8.115 8.185 16,687 -0.05(-0.61%)
Jul 28, 2010 8.235 8.243 8.104 8.235 1,330 +0.00(+0.00%)
Jul 27, 2010 8.235 8.274 8.127 8.235 32,146 +0.06(+0.71%)
Jul 26, 2010 8.088 8.181 8.015 8.177 18,653,824 +0.13(+1.59%)
Jul 23, 2010 7.860 8.064 7.856 8.050 27,010,316 +0.14(+1.81%)
Jul 22, 2010 7.957 8.023 7.810 7.906 71,446 -0.07(-0.92%)
Jul 21, 2010 7.934 8.085 7.891 7.980 27,540,828 +0.05(+0.63%)
Jul 20, 2010 7.930 7.941 7.725 7.930 27,411,254 +0.15(+1.94%)
Jul 19, 2010 7.899 7.926 7.763 7.779 20,107,576 -0.10(-1.33%)
Jul 16, 2010 7.883 8.050 7.864 7.883 18,264,146 -0.15(-1.83%)
Jul 15, 2010 8.030 8.077 7.953 8.030 21,440,236 +0.01(+0.10%)
Jul 14, 2010 8.088 8.088 7.937 8.023 45,880 -0.02(-0.19%)
Jul 13, 2010 7.972 8.057 7.906 8.038 14,028 +0.12(+1.47%)
Jul 12, 2010 7.918 7.941 7.852 7.922 13,784,108 +0.00(+0.05%)
Jul 09, 2010 7.918 7.980 7.845 7.918 12,718,138 -0.02(-0.29%)
Jul 08, 2010 7.922 7.972 7.845 7.941 182,266 +0.03(+0.34%)
Jul 07, 2010 7.771 7.937 7.705 7.914 129,326 +0.17(+2.15%)
Jul 06, 2010 7.759 7.856 7.659 7.748 37,958 +0.06(+0.81%)
Jul 02, 2010 7.686 7.756 7.624 7.686 16,726,444 -0.06(-0.75%)
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.