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

Kroger Co (NY: KR )

55.91 -0.24 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2009 8.398 8.421 8.093 8.294 35,705,220 -0.21(-2.44%)
Apr 29, 2009 8.394 8.547 8.286 8.501 18,213,144 +0.18(+2.21%)
Apr 28, 2009 8.175 8.413 8.095 8.317 15,814,270 +0.08(+1.03%)
Apr 27, 2009 8.129 8.375 8.095 8.233 14,157,501 +0.02(+0.19%)
Apr 24, 2009 8.263 8.290 8.133 8.217 13,407,758 +0.01(+0.09%)
Apr 23, 2009 8.175 8.302 8.098 8.210 15,897,806 +0.03(+0.38%)
Apr 22, 2009 7.949 8.321 7.949 8.179 17,399,268 +0.17(+2.11%)
Apr 21, 2009 7.887 8.183 7.887 8.010 20,197,930 +0.03(+0.34%)
Apr 20, 2009 7.861 8.039 7.861 7.983 17,826,738 +0.04(+0.48%)
Apr 17, 2009 8.129 8.129 7.914 7.945 18,902,146 -0.11(-1.38%)
Apr 16, 2009 7.960 8.091 7.845 8.056 17,072,990 +0.15(+1.84%)
Apr 15, 2009 7.903 7.995 7.815 7.910 16,898,500 -0.04(-0.48%)
Apr 14, 2009 7.826 8.018 7.746 7.949 22,397,190 +0.08(+1.02%)
Apr 13, 2009 7.738 7.891 7.696 7.868 13,800,246 +0.10(+1.28%)
Apr 09, 2009 8.056 8.114 7.634 7.769 26,900,136 -0.22(-2.74%)
Apr 08, 2009 7.757 7.991 7.730 7.987 21,569,084 +0.24(+3.12%)
Apr 07, 2009 7.960 8.045 7.699 7.746 24,521,370 -0.44(-5.34%)
Apr 06, 2009 8.194 8.271 8.029 8.183 11,697,247 -0.06(-0.70%)
Apr 03, 2009 8.336 8.432 8.202 8.240 13,613,108 -0.08(-0.92%)
Apr 02, 2009 8.309 8.463 8.233 8.317 20,493,512 +0.13(+1.59%)
Apr 01, 2009 8.072 8.286 8.056 8.187 16,200,596 +0.05(+0.57%)
Mar 31, 2009 8.263 8.344 8.056 8.141 16,270,956 -0.09(-1.07%)
Mar 30, 2009 8.344 8.436 8.102 8.229 14,003,392 -0.29(-3.42%)
Mar 26, 2009 8.386 8.524 8.283 8.520 18,715,188 +0.19(+2.26%)
Mar 25, 2009 8.145 8.344 8.049 8.332 21,588,848 +0.23(+2.89%)
Mar 24, 2009 7.999 8.244 7.968 8.098 20,392,934 +0.01(+0.14%)
Mar 23, 2009 7.947 8.091 7.899 8.087 23,259,010 +0.14(+1.79%)
Mar 20, 2009 8.072 8.087 7.899 7.945 19,052,862 -0.08(-1.00%)
Mar 19, 2009 8.248 8.248 7.945 8.026 13,604,663 -0.13(-1.65%)
Mar 18, 2009 8.095 8.237 7.972 8.160 17,255,796 -0.05(-0.61%)
Mar 17, 2009 8.095 8.214 7.891 8.210 15,886,785 +0.10(+1.28%)
Mar 16, 2009 8.229 8.344 8.083 8.106 12,617,867 -0.05(-0.66%)
Mar 13, 2009 8.202 8.223 8.068 8.160 0 -0.01(-0.14%)
Mar 12, 2009 7.991 8.229 7.895 8.171 19,634,506 +0.18(+2.31%)
Mar 11, 2009 8.286 8.379 7.830 7.987 23,665,662 -0.21(-2.62%)
Mar 10, 2009 7.861 8.344 7.696 8.202 34,159,072 +0.74(+9.87%)
Mar 09, 2009 7.569 7.703 7.439 7.465 24,990,750 -0.15(-1.96%)
Mar 06, 2009 7.795 7.853 7.477 7.615 0 -0.11(-1.44%)
Mar 05, 2009 7.784 7.949 7.653 7.726 20,939,388 -0.17(-2.14%)
Mar 04, 2009 7.853 8.056 7.734 7.895 18,039,158 +0.10(+1.28%)
Mar 02, 2009 7.807 7.926 7.673 7.795 18,799,592 -0.13(-1.69%)
Feb 27, 2009 7.941 8.091 7.807 7.930 0 -0.00(-0.05%)
Feb 26, 2009 8.359 8.359 7.795 7.934 32,442,138 -0.48(-5.66%)
Feb 25, 2009 8.183 8.547 8.183 8.409 23,558,972 +0.23(+2.81%)
Feb 24, 2009 8.106 8.202 7.980 8.179 20,506,794 +0.11(+1.38%)
Feb 23, 2009 8.551 8.563 8.056 8.068 25,018,528 -0.44(-5.14%)
Feb 20, 2009 8.352 8.586 8.256 8.505 0 +0.07(+0.82%)
Feb 19, 2009 8.313 8.551 8.313 8.436 22,896,202 +0.10(+1.24%)
Feb 18, 2009 8.072 8.394 8.003 8.332 29,050,230 +0.29(+3.58%)
Feb 17, 2009 8.056 8.156 7.811 8.045 27,542,384 -0.12(-1.46%)
Feb 13, 2009 8.133 8.325 8.091 8.164 18,041,790 -0.05(-0.56%)
Feb 12, 2009 8.194 8.233 7.934 8.210 27,604,324 -0.05(-0.60%)
Feb 11, 2009 8.244 8.348 8.141 8.260 21,094,294 +0.03(+0.42%)
Feb 10, 2009 8.605 8.789 7.945 8.225 51,084,276 -0.56(-6.42%)
Feb 09, 2009 8.770 8.825 8.632 8.789 13,450,726 +0.00(+0.00%)
Feb 06, 2009 8.490 8.824 8.421 8.789 20,574,916 +0.35(+4.14%)
Feb 05, 2009 8.490 8.593 8.294 8.440 23,332,598 -0.08(-0.90%)
Feb 04, 2009 8.670 8.720 8.497 8.517 15,759,423 -0.19(-2.16%)
Feb 03, 2009 8.543 8.762 8.448 8.705 18,572,000 +0.11(+1.29%)
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.