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 (%)
May 28, 2010 7.790 7.918 7.682 7.790 36,327,424 +0.11(+1.41%)
May 27, 2010 7.802 7.802 7.624 7.682 41,437,908 +0.01(+0.15%)
May 26, 2010 7.864 7.918 7.651 7.670 1,395 -0.15(-1.93%)
May 25, 2010 7.852 7.906 7.759 7.821 560,885 -0.18(-2.23%)
May 24, 2010 8.193 8.204 7.999 7.999 31,074,980 -0.23(-2.78%)
May 21, 2010 8.263 8.324 8.123 8.228 33,219,402 -0.10(-1.16%)
May 20, 2010 8.383 8.460 8.324 8.324 5,167 -0.38(-4.31%)
May 19, 2010 8.638 8.770 8.619 8.700 19,586,696 +0.03(+0.40%)
May 18, 2010 8.588 8.800 8.572 8.665 144,644 +0.12(+1.40%)
May 17, 2010 8.630 8.696 8.502 8.545 28,824,828 -0.06(-0.72%)
May 14, 2010 8.607 8.746 8.584 8.607 21,409,012 -0.11(-1.29%)
May 13, 2010 8.568 8.843 8.568 8.719 25,955,278 +0.17(+1.95%)
May 12, 2010 8.568 8.638 8.499 8.553 21,579,382 +0.01(+0.16%)
May 11, 2010 8.620 8.659 8.528 8.539 61,557 -0.02(-0.23%)
May 10, 2010 8.508 8.582 8.474 8.559 19,524,806 +0.25(+3.06%)
May 07, 2010 8.555 8.693 8.293 8.304 41,320,700 -0.24(-2.80%)
May 06, 2010 8.481 8.686 8.246 8.543 1,816 -0.19(-2.21%)
May 05, 2010 8.763 8.767 8.666 8.736 26,005,642 +0.03(+0.31%)
May 04, 2010 8.705 8.797 8.686 8.709 25,290,706 -0.05(-0.62%)
May 03, 2010 8.585 8.809 8.585 8.763 20,107,572 +0.20(+2.29%)
Apr 30, 2010 8.697 8.732 8.559 8.566 27,642,194 -0.10(-1.20%)
Apr 29, 2010 8.928 8.959 8.655 8.670 29,677,060 -0.23(-2.56%)
Apr 28, 2010 8.863 8.936 8.828 8.898 12,974,618 +0.07(+0.79%)
Apr 27, 2010 9.040 9.067 8.824 8.828 21,436,446 -0.26(-2.88%)
Apr 26, 2010 9.113 9.152 9.025 9.090 16,097,241 -0.04(-0.46%)
Apr 23, 2010 9.133 9.144 9.036 9.133 15,780,453 +0.01(+0.08%)
Apr 22, 2010 9.029 9.150 8.928 9.125 20,493,110 +0.07(+0.77%)
Apr 21, 2010 9.056 9.079 9.002 9.056 88,969 +0.03(+0.38%)
Apr 20, 2010 9.056 9.113 8.980 9.021 22,174 -0.03(-0.38%)
Apr 19, 2010 9.098 9.137 8.971 9.056 19,270,626 -0.05(-0.59%)
Apr 16, 2010 8.963 9.156 8.963 9.110 42,578,424 +0.09(+1.03%)
Apr 15, 2010 8.882 9.032 8.832 9.017 26,199,534 +0.10(+1.12%)
Apr 14, 2010 8.701 8.921 8.693 8.917 23,888,654 +0.18(+2.07%)
Apr 13, 2010 8.647 8.755 8.639 8.736 14,386,962 +0.05(+0.62%)
Apr 12, 2010 8.709 8.732 8.616 8.682 18,084,486 -0.00(-0.04%)
Apr 09, 2010 8.601 8.686 8.555 8.686 14,651,945 +0.06(+0.71%)
Apr 08, 2010 8.535 8.655 8.470 8.624 21,552,778 +0.05(+0.58%)
Apr 07, 2010 8.458 8.624 8.454 8.574 24,309,890 +0.12(+1.41%)
Apr 06, 2010 8.454 8.474 8.424 8.454 14,316,122 +0.01(+0.09%)
Apr 05, 2010 8.435 8.497 8.393 8.447 14,004,824 +0.02(+0.18%)
Apr 01, 2010 8.385 8.431 8.431 8.431 38,969,732 +0.08(+1.02%)
Mar 31, 2010 8.254 8.385 8.227 8.347 19,311,168 +0.08(+0.98%)
Mar 30, 2010 8.227 8.293 8.204 8.266 15,945,349 +0.04(+0.52%)
Mar 29, 2010 8.173 8.258 8.169 8.223 12,746,080 +0.05(+0.61%)
Mar 26, 2010 8.204 8.231 8.131 8.173 13,668,645 -0.01(-0.14%)
Mar 25, 2010 8.204 8.258 8.173 8.185 15,948,694 -0.00(-0.05%)
Mar 24, 2010 8.223 8.235 8.135 8.189 22,803,710 -0.05(-0.65%)
Mar 23, 2010 8.204 8.296 8.204 8.243 20,210,068 +0.02(+0.28%)
Mar 22, 2010 8.362 8.362 8.189 8.219 30,806,924 -0.12(-1.43%)
Mar 19, 2010 8.555 8.570 8.281 8.339 38,562,872 -0.23(-2.70%)
Mar 18, 2010 8.632 8.659 8.566 8.570 17,227,384 -0.08(-0.89%)
Mar 17, 2010 8.628 8.678 8.582 8.647 14,928,661 +0.06(+0.67%)
Mar 16, 2010 8.582 8.651 8.559 8.589 12,934,254 -0.00(-0.04%)
Mar 15, 2010 8.593 8.609 8.505 8.593 11,782,375 +0.01(+0.13%)
Mar 12, 2010 8.412 8.605 8.401 8.582 27,293,822 +0.19(+2.25%)
Mar 11, 2010 8.532 8.570 8.358 8.393 28,976,556 -0.14(-1.67%)
Mar 10, 2010 8.620 8.678 8.497 8.535 24,636,970 -0.08(-0.89%)
Mar 09, 2010 8.824 8.890 8.555 8.612 55,022,932 -0.12(-1.41%)
Mar 08, 2010 8.774 8.932 8.736 8.736 33,052,998 -0.03(-0.31%)
Mar 05, 2010 8.747 8.801 8.645 8.763 14,634,820 +0.02(+0.22%)
Mar 04, 2010 8.682 8.755 8.659 8.743 11,015,722 +0.06(+0.71%)
Mar 03, 2010 8.520 8.717 8.493 8.682 30,314,132 -0.06(-0.66%)
Mar 02, 2010 8.659 8.794 8.645 8.740 24,220,978 +0.10(+1.20%)
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.