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

Kroger Co (NY: KR )

55.90 +0.90 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2005 7.316 7.347 7.281 7.301 10,399,822 -0.05(-0.63%)
Jun 29, 2005 7.412 7.431 7.312 7.347 10,822,363 -0.04(-0.52%)
Jun 28, 2005 7.442 7.485 7.289 7.385 11,089,286 -0.06(-0.77%)
Jun 27, 2005 7.485 7.558 7.431 7.442 11,752,422 -0.10(-1.37%)
Jun 24, 2005 7.442 7.657 7.431 7.546 14,551,462 +0.07(+0.98%)
Jun 23, 2005 7.473 7.596 7.442 7.473 18,140,322 +0.02(+0.26%)
Jun 22, 2005 7.327 7.565 7.212 7.454 32,240,048 -0.01(-0.10%)
Jun 21, 2005 7.189 7.531 7.189 7.462 42,794,448 +0.68(+9.95%)
Jun 20, 2005 6.671 6.809 6.618 6.786 8,461,243 +0.12(+1.73%)
Jun 17, 2005 6.790 6.794 6.652 6.671 8,299,890 -0.07(-1.02%)
Jun 16, 2005 6.698 6.840 6.660 6.740 8,821,485 +0.03(+0.46%)
Jun 15, 2005 6.503 6.790 6.483 6.710 17,637,496 +0.30(+4.73%)
Jun 14, 2005 6.330 6.457 6.326 6.407 4,697,736 +0.07(+1.15%)
Jun 13, 2005 6.361 6.380 6.315 6.334 4,432,899 -0.05(-0.78%)
Jun 10, 2005 6.422 6.422 6.338 6.384 5,686,967 -0.05(-0.83%)
Jun 09, 2005 6.414 6.437 6.334 6.437 4,349,486 +0.03(+0.42%)
Jun 08, 2005 6.779 6.779 6.353 6.410 6,269,036 -0.00(-0.06%)
Jun 07, 2005 6.464 6.629 6.391 6.414 9,713,487 -0.03(-0.54%)
Jun 06, 2005 6.380 6.453 6.368 6.449 3,463,479 +0.04(+0.66%)
Jun 03, 2005 6.418 6.418 6.338 6.407 5,102,291 -0.04(-0.60%)
Jun 02, 2005 6.384 6.460 6.330 6.445 6,849,280 +0.06(+0.90%)
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.