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

Kroger Co (NY: KR )

55.49 -0.42 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 7.849 7.876 7.876 7.876 35,753,536 +0.02(+0.20%)
Dec 30, 2009 7.845 7.899 7.830 7.861 9,034,311 +0.02(+0.24%)
Dec 29, 2009 7.945 7.987 7.834 7.841 14,555,173 -0.11(-1.40%)
Dec 28, 2009 7.945 7.972 7.861 7.953 10,980,836 +0.03(+0.39%)
Dec 24, 2009 7.941 7.976 7.891 7.922 4,918,341 -0.00(-0.05%)
Dec 23, 2009 7.945 8.006 7.907 7.926 12,961,695 +0.02(+0.29%)
Dec 22, 2009 7.884 7.937 7.853 7.903 12,446,892 +0.09(+1.13%)
Dec 21, 2009 7.780 7.903 7.734 7.815 26,036,482 +0.09(+1.19%)
Dec 18, 2009 7.815 7.872 7.699 7.723 37,944,880 -0.08(-1.08%)
Dec 17, 2009 7.849 7.903 7.792 7.807 29,341,034 -0.06(-0.71%)
Dec 16, 2009 7.738 7.987 7.715 7.863 43,633,988 +0.13(+1.66%)
Dec 15, 2009 7.665 7.742 7.627 7.734 33,595,076 +0.09(+1.20%)
Dec 14, 2009 7.669 7.680 7.588 7.642 32,926,556 -0.04(-0.55%)
Dec 11, 2009 7.723 7.765 7.661 7.684 30,506,334 -0.01(-0.15%)
Dec 10, 2009 7.692 7.746 7.627 7.696 36,077,708 +0.01(+0.15%)
Dec 09, 2009 7.757 7.757 7.535 7.684 71,365,128 -0.04(-0.50%)
Dec 08, 2009 7.688 7.914 7.462 7.723 200,894,944 -1.04(-11.90%)
Dec 07, 2009 8.628 8.812 8.590 8.766 25,862,894 +0.13(+1.56%)
Dec 04, 2009 8.578 8.741 8.536 8.632 32,304,622 +0.10(+1.17%)
Dec 03, 2009 8.724 8.724 8.520 8.532 20,825,626 -0.18(-2.03%)
Dec 02, 2009 8.827 8.835 8.693 8.708 22,098,462 -0.07(-0.83%)
Dec 01, 2009 8.781 8.873 8.731 8.781 15,463,061 +0.06(+0.66%)
Nov 30, 2009 8.789 8.793 8.655 8.724 16,853,892 -0.05(-0.57%)
Nov 27, 2009 8.766 8.804 8.655 8.774 5,452,879 -0.07(-0.74%)
Nov 25, 2009 8.820 8.908 8.820 8.839 13,190,915 -0.01(-0.13%)
Nov 24, 2009 8.777 8.850 8.747 8.850 12,925,603 +0.05(+0.61%)
Nov 23, 2009 8.858 8.910 8.758 8.797 10,745,991 +0.03(+0.31%)
Nov 20, 2009 8.777 8.873 8.712 8.770 17,691,678 +0.02(+0.18%)
Nov 19, 2009 8.701 8.762 8.670 8.754 16,565,685 +0.03(+0.40%)
Nov 18, 2009 8.862 8.866 8.693 8.720 13,895,131 -0.13(-1.47%)
Nov 17, 2009 8.969 8.996 8.827 8.850 12,531,572 -0.13(-1.49%)
Nov 16, 2009 8.935 9.000 8.870 8.985 15,482,978 +0.05(+0.56%)
Nov 13, 2009 8.935 8.996 8.889 8.935 9,066,316 +0.03(+0.39%)
Nov 12, 2009 9.000 9.073 8.896 8.900 13,145,984 -0.16(-1.78%)
Nov 11, 2009 9.123 9.169 9.023 9.061 10,228,057 -0.03(-0.30%)
Nov 10, 2009 9.215 9.253 9.065 9.088 23,552,294 +0.00(+0.00%)
Nov 09, 2009 8.912 9.100 8.912 9.088 14,365,832 +0.16(+1.80%)
Nov 06, 2009 8.931 8.965 8.862 8.927 14,806,215 +0.04(+0.47%)
Nov 05, 2009 8.881 8.965 8.866 8.885 12,509,105 +0.03(+0.30%)
Nov 04, 2009 8.873 8.946 8.831 8.858 13,963,084 +0.00(+0.00%)
Nov 03, 2009 8.854 8.923 8.751 8.858 18,290,688 -0.03(-0.30%)
Nov 02, 2009 8.923 8.958 8.801 8.885 17,769,326 +0.01(+0.13%)
Oct 30, 2009 9.031 9.077 8.866 8.873 25,021,932 -0.15(-1.66%)
Oct 29, 2009 9.092 9.096 8.942 9.023 18,692,806 -0.01(-0.13%)
Oct 28, 2009 9.035 9.146 8.996 9.035 18,784,268 +0.02(+0.21%)
Oct 27, 2009 9.111 9.123 8.996 9.015 18,445,138 -0.10(-1.05%)
Oct 26, 2009 9.081 9.213 9.058 9.111 15,254,786 +0.02(+0.21%)
Oct 23, 2009 9.107 9.123 9.054 9.092 18,008,356 -0.09(-1.00%)
Oct 22, 2009 9.004 9.207 8.946 9.184 26,248,964 +0.16(+1.83%)
Oct 21, 2009 9.226 9.269 8.989 9.019 28,180,370 -0.25(-2.65%)
Oct 20, 2009 9.142 9.280 9.134 9.265 25,193,648 -0.05(-0.58%)
Oct 19, 2009 9.460 9.460 9.292 9.318 30,163,096 -0.15(-1.54%)
Oct 16, 2009 9.157 9.514 9.104 9.464 46,669,424 +0.29(+3.14%)
Oct 15, 2009 8.762 9.176 8.762 9.176 52,268,028 +0.41(+4.73%)
Oct 14, 2009 8.716 8.779 8.643 8.762 23,583,012 +0.10(+1.11%)
Oct 13, 2009 8.693 8.743 8.659 8.666 28,929,156 -0.05(-0.62%)
Oct 12, 2009 8.762 8.808 8.666 8.720 32,039,176 +0.16(+1.88%)
Oct 09, 2009 8.294 8.559 8.294 8.559 31,433,868 +0.25(+2.95%)
Oct 08, 2009 8.248 8.398 8.248 8.313 27,622,784 +0.04(+0.51%)
Oct 07, 2009 8.160 8.283 8.133 8.271 20,053,458 +0.10(+1.17%)
Oct 06, 2009 8.114 8.179 8.083 8.175 24,351,076 +0.07(+0.90%)
Oct 05, 2009 8.068 8.110 8.022 8.102 24,716,436 +0.05(+0.67%)
Oct 02, 2009 7.976 8.068 7.960 8.049 27,232,666 +0.02(+0.29%)
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.