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

Kroger Co (NY: KR )

54.83 +0.21 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
Jul 31, 2009 8.448 8.515 8.404 8.467 15,007,301 +0.04(+0.42%)
Jul 30, 2009 8.368 8.493 8.317 8.432 24,693,892 +0.09(+1.09%)
Jul 29, 2009 8.380 8.436 8.317 8.341 27,560,108 -0.00(-0.05%)
Jul 28, 2009 8.380 8.475 8.341 8.345 18,255,254 -0.06(-0.66%)
Jul 27, 2009 8.475 8.483 8.353 8.400 16,110,933 -0.06(-0.70%)
Jul 24, 2009 8.329 8.483 8.285 8.460 24,744,966 +0.15(+1.81%)
Jul 23, 2009 8.329 8.400 8.123 8.309 43,928,740 -0.17(-1.96%)
Jul 22, 2009 8.523 8.586 8.460 8.475 18,166,092 -0.05(-0.56%)
Jul 21, 2009 8.574 8.646 8.475 8.523 19,102,074 +0.00(+0.05%)
Jul 20, 2009 8.626 8.626 8.479 8.519 20,903,938 -0.06(-0.69%)
Jul 17, 2009 8.685 8.733 8.547 8.578 16,036,785 -0.13(-1.46%)
Jul 16, 2009 8.666 8.741 8.622 8.705 15,427,626 +0.03(+0.37%)
Jul 15, 2009 8.646 8.725 8.594 8.673 14,784,502 +0.09(+1.01%)
Jul 14, 2009 8.622 8.630 8.507 8.586 15,040,441 +0.02(+0.18%)
Jul 13, 2009 8.547 8.638 8.539 8.570 17,166,992 -0.01(-0.09%)
Jul 10, 2009 8.467 8.614 8.420 8.578 13,017,657 +0.09(+1.07%)
Jul 09, 2009 8.626 8.642 8.464 8.487 16,160,818 -0.16(-1.88%)
Jul 08, 2009 8.487 8.662 8.456 8.650 24,526,784 +0.21(+2.44%)
Jul 07, 2009 8.630 8.642 8.424 8.444 15,263,111 -0.11(-1.25%)
Jul 06, 2009 8.376 8.570 8.361 8.551 14,529,601 +0.13(+1.55%)
Jul 02, 2009 8.737 8.784 8.420 8.420 22,209,952 -0.38(-4.36%)
Jul 01, 2009 8.757 8.879 8.701 8.804 12,266,798 +0.07(+0.82%)
Jun 30, 2009 8.792 8.832 8.646 8.733 18,574,926 -0.07(-0.81%)
Jun 29, 2009 8.816 8.903 8.733 8.804 11,461,577 -0.06(-0.67%)
Jun 26, 2009 8.840 8.895 8.745 8.864 24,156,826 +0.02(+0.18%)
Jun 25, 2009 8.709 8.864 8.681 8.848 22,967,838 +0.19(+2.24%)
Jun 24, 2009 8.563 8.733 8.384 8.654 36,150,252 +0.04(+0.41%)
Jun 23, 2009 8.772 8.772 8.368 8.618 40,688,376 -0.01(-0.09%)
Jun 22, 2009 8.479 8.745 8.479 8.626 23,051,412 +0.13(+1.49%)
Jun 19, 2009 8.638 8.666 8.479 8.499 21,680,428 +0.02(+0.19%)
Jun 18, 2009 8.396 8.567 8.368 8.483 16,730,194 +0.08(+0.89%)
Jun 17, 2009 8.456 8.523 8.357 8.408 16,048,231 -0.05(-0.61%)
Jun 16, 2009 8.467 8.559 8.357 8.460 13,760,007 +0.03(+0.33%)
Jun 15, 2009 8.543 8.646 8.390 8.432 14,186,130 -0.17(-1.98%)
Jun 12, 2009 8.654 8.673 8.511 8.602 16,217,281 -0.05(-0.59%)
Jun 11, 2009 8.733 8.812 8.630 8.654 17,812,018 -0.04(-0.41%)
Jun 10, 2009 8.895 8.895 8.622 8.689 16,414,995 -0.15(-1.75%)
Jun 09, 2009 8.891 8.959 8.796 8.844 13,267,531 -0.04(-0.49%)
Jun 08, 2009 8.899 8.939 8.816 8.887 14,712,427 -0.20(-2.22%)
Jun 05, 2009 9.165 9.208 8.986 9.089 11,531,447 -0.02(-0.17%)
Jun 04, 2009 8.998 9.141 8.852 9.105 12,602,303 +0.10(+1.10%)
Jun 03, 2009 9.089 9.165 8.927 9.006 19,018,888 -0.12(-1.34%)
Jun 02, 2009 9.184 9.331 9.121 9.129 17,037,072 -0.14(-1.50%)
Jun 01, 2009 9.050 9.359 9.050 9.268 20,707,292 +0.24(+2.63%)
May 29, 2009 8.955 9.030 8.820 9.030 14,664,779 +0.11(+1.20%)
May 28, 2009 8.733 8.943 8.654 8.923 15,370,073 +0.18(+2.08%)
May 27, 2009 8.947 8.982 8.729 8.741 11,846,967 -0.23(-2.52%)
May 26, 2009 8.800 8.967 8.626 8.967 16,365,872 +0.12(+1.39%)
May 22, 2009 8.860 8.891 8.761 8.844 13,018,369 +0.00(+0.04%)
May 21, 2009 8.749 8.887 8.634 8.840 14,437,173 +0.23(+2.72%)
May 20, 2009 8.594 8.812 8.594 8.606 13,664,321 +0.04(+0.46%)
May 19, 2009 8.638 8.697 8.523 8.567 11,075,240 -0.10(-1.19%)
May 18, 2009 8.697 8.717 8.460 8.669 12,968,774 +0.04(+0.41%)
May 15, 2009 8.772 8.875 8.634 8.634 24,315,274 -0.16(-1.85%)
May 14, 2009 8.479 8.943 8.428 8.796 23,579,444 +0.30(+3.54%)
May 13, 2009 8.483 8.673 8.361 8.495 17,842,434 -0.04(-0.44%)
May 12, 2009 8.576 8.636 8.501 8.533 11,271,832 -0.04(-0.46%)
May 11, 2009 8.489 8.616 8.426 8.572 13,585,790 -0.02(-0.18%)
May 08, 2009 8.620 8.663 8.430 8.588 23,166,462 +0.07(+0.79%)
May 07, 2009 8.723 8.762 8.501 8.521 22,279,352 -0.13(-1.55%)
May 06, 2009 8.893 8.960 8.545 8.655 18,414,378 -0.17(-1.97%)
May 05, 2009 8.904 8.960 8.774 8.829 19,847,000 -0.02(-0.18%)
May 04, 2009 8.655 8.853 8.620 8.845 12,744,036 +0.16(+1.87%)
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.