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, 2013 20.18 20.32 20.12 20.17 5,964,540 -0.17(-0.86%)
Sep 27, 2013 20.40 20.48 20.22 20.34 5,177,514 -0.14(-0.66%)
Sep 26, 2013 20.47 20.71 20.39 20.48 5,520,266 +0.15(+0.71%)
Sep 25, 2013 20.49 20.53 20.30 20.33 7,144,338 -0.09(-0.44%)
Sep 24, 2013 20.26 20.50 20.16 20.42 8,594,466 +0.18(+0.91%)
Sep 23, 2013 20.27 20.40 20.20 20.24 6,791,694 -0.14(-0.69%)
Sep 20, 2013 20.48 20.57 20.36 20.38 8,691,162 -0.12(-0.56%)
Sep 19, 2013 20.30 20.51 20.25 20.50 8,710,800 +0.21(+1.06%)
Sep 18, 2013 20.16 20.30 19.98 20.28 10,780,996 +0.01(+0.02%)
Sep 17, 2013 19.89 20.37 19.89 20.27 17,509,394 +0.43(+2.19%)
Sep 16, 2013 19.71 19.98 19.51 19.84 9,511,688 +0.33(+1.67%)
Sep 13, 2013 19.42 19.61 19.41 19.51 9,961,054 +0.20(+1.06%)
Sep 12, 2013 19.01 19.50 18.91 19.31 13,725,974 +0.48(+2.52%)
Sep 11, 2013 18.80 18.91 18.64 18.83 12,756,486 +0.06(+0.35%)
Sep 10, 2013 19.00 19.10 18.65 18.77 11,133,168 -0.07(-0.40%)
Sep 09, 2013 18.74 18.89 18.72 18.84 4,892,672 +0.14(+0.78%)
Sep 06, 2013 18.73 18.86 18.56 18.70 7,624,680 +0.03(+0.13%)
Sep 05, 2013 18.65 18.67 18.50 18.67 5,837,068 +0.00(+0.03%)
Sep 04, 2013 18.45 18.85 18.42 18.67 10,276,680 +0.26(+1.41%)
Sep 03, 2013 18.49 18.55 18.36 18.41 5,115,510 +0.11(+0.60%)
Aug 30, 2013 18.44 18.44 18.23 18.30 4,939,814 -0.09(-0.49%)
Aug 29, 2013 18.17 18.45 18.09 18.39 4,784,330 +0.19(+1.04%)
Aug 28, 2013 18.16 18.25 17.95 18.20 8,766,058 +0.00(+0.00%)
Aug 27, 2013 18.29 18.34 18.18 18.20 6,973,338 -0.23(-1.25%)
Aug 26, 2013 18.80 18.81 18.42 18.43 6,370,586 -0.33(-1.79%)
Aug 23, 2013 18.61 18.79 18.57 18.76 6,456,790 +0.15(+0.83%)
Aug 22, 2013 18.78 18.82 18.58 18.61 8,013,698 -0.12(-0.67%)
Aug 21, 2013 18.84 18.88 18.70 18.74 6,713,414 -0.15(-0.82%)
Aug 20, 2013 18.94 19.05 18.89 18.89 5,173,642 -0.08(-0.42%)
Aug 19, 2013 19.08 19.11 18.77 18.97 6,277,586 -0.16(-0.81%)
Aug 16, 2013 19.04 19.20 18.99 19.12 7,662,868 +0.12(+0.63%)
Aug 15, 2013 19.30 19.30 18.93 19.00 8,281,584 -0.41(-2.09%)
Aug 14, 2013 19.50 19.56 19.38 19.41 4,405,768 -0.16(-0.82%)
Aug 13, 2013 19.44 19.60 19.34 19.57 5,137,558 +0.09(+0.46%)
Aug 12, 2013 19.37 19.49 19.26 19.48 5,175,204 +0.04(+0.21%)
Aug 09, 2013 19.73 19.74 19.33 19.44 7,028,534 -0.36(-1.82%)
Aug 08, 2013 19.62 19.86 19.52 19.80 5,483,088 +0.30(+1.56%)
Aug 07, 2013 19.62 19.67 19.49 19.50 6,265,966 -0.15(-0.76%)
Aug 06, 2013 19.56 19.65 19.33 19.64 6,580,294 +0.07(+0.33%)
Aug 05, 2013 19.59 19.74 19.52 19.58 5,495,156 -0.01(-0.05%)
Aug 02, 2013 19.80 19.80 19.36 19.59 9,793,080 -0.24(-1.19%)
Aug 01, 2013 19.75 19.88 19.70 19.83 4,371,540 +0.19(+0.97%)
Jul 31, 2013 19.77 19.89 19.60 19.64 10,609,952 -0.16(-0.83%)
Jul 30, 2013 19.95 19.99 19.79 19.80 7,531,320 -0.12(-0.63%)
Jul 29, 2013 19.77 19.93 19.70 19.92 4,973,216 +0.10(+0.50%)
Jul 26, 2013 19.75 19.83 19.62 19.83 7,234,682 -0.01(-0.08%)
Jul 25, 2013 19.49 19.84 19.45 19.84 8,894,136 +0.27(+1.41%)
Jul 24, 2013 19.53 19.57 19.40 19.57 8,524,056 +0.10(+0.51%)
Jul 23, 2013 19.54 19.66 19.38 19.46 6,864,652 -0.06(-0.31%)
Jul 22, 2013 19.44 19.52 19.40 19.52 6,619,216 +0.12(+0.62%)
Jul 19, 2013 19.36 19.42 19.26 19.41 8,313,498 +0.16(+0.83%)
Jul 18, 2013 19.25 19.50 19.20 19.25 9,410,084 +0.02(+0.08%)
Jul 17, 2013 19.11 19.26 19.02 19.23 5,747,708 +0.16(+0.87%)
Jul 16, 2013 18.89 19.08 18.80 19.07 9,385,584 +0.19(+0.98%)
Jul 15, 2013 18.64 19.00 18.62 18.88 7,712,396 +0.06(+0.35%)
Jul 12, 2013 18.54 18.88 18.54 18.82 8,955,380 -0.08(-0.42%)
Jul 11, 2013 18.95 19.10 18.75 18.89 8,660,012 +0.22(+1.21%)
Jul 10, 2013 18.64 18.82 18.64 18.67 7,599,386 +0.09(+0.51%)
Jul 09, 2013 18.27 18.66 18.27 18.58 14,561,444 +0.48(+2.65%)
Jul 08, 2013 18.06 18.10 17.95 18.09 5,367,612 +0.06(+0.33%)
Jul 05, 2013 17.94 18.04 17.82 18.04 5,444,638 +0.24(+1.32%)
Jul 03, 2013 17.89 17.95 17.80 17.80 3,965,944 -0.16(-0.89%)
Jul 02, 2013 17.34 18.14 17.34 17.96 15,516,828 +0.62(+3.61%)
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.