Skip to main content

Kroger Co (NY: KR )

57.20 +0.30 (+0.53%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.937 7.937 7.845 7.918 35,247,232 -0.02(-0.19%)
Sep 29, 2009 7.887 7.972 7.776 7.934 43,445,100 +0.03(+0.34%)
Sep 28, 2009 7.907 7.953 7.872 7.907 23,602,046 +0.02(+0.19%)
Sep 25, 2009 7.849 7.934 7.834 7.891 27,270,142 +0.01(+0.15%)
Sep 24, 2009 7.887 7.934 7.861 7.880 29,446,340 -0.00(-0.05%)
Sep 23, 2009 7.891 7.968 7.857 7.884 33,034,834 +0.02(+0.24%)
Sep 22, 2009 7.818 7.880 7.723 7.864 32,632,916 +0.07(+0.94%)
Sep 21, 2009 7.930 7.937 7.757 7.792 48,526,080 -0.16(-1.98%)
Sep 18, 2009 7.995 8.049 7.903 7.949 39,555,236 -0.03(-0.34%)
Sep 17, 2009 8.018 8.052 7.918 7.976 59,723,928 +0.01(+0.08%)
Sep 16, 2009 7.934 8.168 7.899 7.969 67,672,344 +0.12(+1.53%)
Sep 15, 2009 7.826 7.968 7.746 7.849 115,278,752 -0.63(-7.46%)
Sep 14, 2009 8.344 8.528 8.329 8.482 24,371,464 +0.13(+1.52%)
Sep 11, 2009 8.432 8.478 8.355 8.355 16,973,062 -0.08(-1.00%)
Sep 10, 2009 8.459 8.474 8.336 8.440 15,810,970 -0.03(-0.32%)
Sep 09, 2009 8.398 8.520 8.382 8.467 14,027,634 +0.05(+0.55%)
Sep 08, 2009 8.459 8.482 8.382 8.421 17,319,002 -0.02(-0.18%)
Sep 04, 2009 8.321 8.444 8.306 8.436 14,813,544 +0.10(+1.24%)
Sep 03, 2009 8.275 8.336 8.260 8.332 13,247,419 +0.06(+0.74%)
Sep 02, 2009 8.271 8.321 8.164 8.271 21,319,612 +0.05(+0.56%)
Sep 01, 2009 8.275 8.340 8.217 8.225 24,544,542 -0.06(-0.69%)
Aug 31, 2009 8.336 8.355 8.256 8.283 19,657,134 -0.07(-0.87%)
Aug 28, 2009 8.474 8.497 8.309 8.355 17,435,164 -0.08(-1.00%)
Aug 27, 2009 8.371 8.478 8.352 8.440 24,622,798 +0.04(+0.46%)
Aug 26, 2009 8.168 8.402 8.114 8.402 25,740,876 +0.23(+2.87%)
Aug 25, 2009 8.171 8.229 8.095 8.168 22,633,716 -0.00(-0.05%)
Aug 24, 2009 8.210 8.260 8.145 8.171 20,376,934 -0.03(-0.37%)
Aug 21, 2009 8.152 8.225 8.056 8.202 20,632,096 +0.09(+1.09%)
Aug 20, 2009 7.991 8.118 7.983 8.114 19,218,108 +0.08(+1.00%)
Aug 19, 2009 7.937 8.037 7.934 8.033 18,914,498 +0.05(+0.67%)
Aug 18, 2009 8.056 8.094 7.964 7.980 18,825,120 -0.05(-0.56%)
Aug 17, 2009 7.995 8.087 7.976 8.025 12,991,595 -0.05(-0.58%)
Aug 14, 2009 8.148 8.187 7.983 8.072 24,294,482 -0.10(-1.17%)
Aug 13, 2009 8.198 8.235 8.091 8.168 21,429,584 +0.01(+0.09%)
Aug 12, 2009 8.026 8.237 8.026 8.160 16,997,624 +0.12(+1.53%)
Aug 11, 2009 8.029 8.083 7.991 8.037 17,848,334 +0.01(+0.10%)
Aug 10, 2009 8.052 8.087 7.987 8.029 19,786,826 +0.01(+0.14%)
Aug 07, 2009 8.214 8.214 7.983 8.018 30,044,024 -0.16(-1.97%)
Aug 06, 2009 8.263 8.271 8.137 8.179 24,250,666 -0.07(-0.88%)
Aug 05, 2009 8.279 8.309 8.187 8.252 20,850,428 -0.01(-0.09%)
Aug 04, 2009 8.271 8.306 8.194 8.260 19,975,848 -0.01(-0.14%)
Aug 03, 2009 8.244 8.286 8.187 8.271 18,240,556 +0.07(+0.84%)
Jul 31, 2009 8.183 8.248 8.141 8.202 15,493,011 +0.03(+0.42%)
Jul 30, 2009 8.106 8.227 8.056 8.168 25,493,108 +0.09(+1.09%)
Jul 29, 2009 8.118 8.171 8.056 8.079 28,452,088 -0.00(-0.05%)
Jul 28, 2009 8.118 8.210 8.079 8.083 18,846,086 -0.05(-0.66%)
Jul 27, 2009 8.210 8.217 8.091 8.137 16,632,362 -0.06(-0.70%)
Jul 24, 2009 8.068 8.217 8.026 8.194 25,545,836 +0.15(+1.81%)
Jul 23, 2009 8.068 8.137 7.868 8.049 45,350,492 -0.16(-1.96%)
Jul 22, 2009 8.256 8.317 8.194 8.210 18,754,036 -0.05(-0.56%)
Jul 21, 2009 8.306 8.375 8.210 8.256 19,720,312 +0.00(+0.05%)
Jul 20, 2009 8.355 8.355 8.214 8.252 21,580,492 -0.06(-0.69%)
Jul 17, 2009 8.413 8.459 8.279 8.309 16,555,815 -0.12(-1.46%)
Jul 16, 2009 8.394 8.467 8.352 8.432 15,926,941 +0.03(+0.37%)
Jul 15, 2009 8.375 8.451 8.325 8.402 15,263,001 +0.08(+1.01%)
Jul 14, 2009 8.352 8.359 8.240 8.317 15,527,224 +0.02(+0.18%)
Jul 13, 2009 8.279 8.367 8.271 8.302 17,722,600 -0.01(-0.09%)
Jul 10, 2009 8.202 8.344 8.156 8.309 13,438,973 +0.09(+1.07%)
Jul 09, 2009 8.355 8.371 8.198 8.221 16,683,862 -0.16(-1.88%)
Jul 08, 2009 8.221 8.390 8.191 8.379 25,320,592 +0.20(+2.44%)
Jul 07, 2009 8.359 8.371 8.160 8.179 15,757,100 -0.10(-1.25%)
Jul 06, 2009 8.114 8.302 8.098 8.283 14,999,850 +0.13(+1.55%)
Jul 02, 2009 8.463 8.509 8.156 8.156 22,928,776 -0.37(-4.36%)
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.