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

Kroger Co (NY: KR )

55.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2011 8.937 9.055 8.894 8.984 27,886,304 +0.02(+0.17%)
Feb 25, 2011 9.047 9.047 8.941 8.968 18,026,246 -0.04(-0.48%)
Feb 24, 2011 9.043 9.204 8.984 9.011 23,174,252 -0.05(-0.61%)
Feb 23, 2011 9.098 9.129 8.992 9.066 17,479,650 -0.04(-0.39%)
Feb 22, 2011 9.000 9.196 8.972 9.102 26,423,056 +0.04(+0.43%)
Feb 18, 2011 9.055 9.066 8.992 9.062 13,890,814 +0.00(+0.04%)
Feb 17, 2011 9.027 9.102 8.968 9.058 26,563,928 -0.05(-0.56%)
Feb 16, 2011 8.874 9.109 8.851 9.109 23,753,728 +0.24(+2.70%)
Feb 15, 2011 8.807 8.870 8.674 8.870 21,289,858 +0.07(+0.80%)
Feb 14, 2011 8.807 8.886 8.760 8.800 15,227,316 -0.06(-0.71%)
Feb 11, 2011 8.776 8.870 8.725 8.862 14,323,417 +0.04(+0.47%)
Feb 10, 2011 8.821 8.911 8.766 8.821 11,161,741 -0.02(-0.22%)
Feb 09, 2011 8.700 8.841 8.669 8.841 12,196,747 +0.14(+1.62%)
Feb 08, 2011 8.716 8.778 8.669 8.700 13,511,270 -0.02(-0.22%)
Feb 07, 2011 8.759 8.786 8.684 8.720 21,760,368 +0.00(+0.00%)
Feb 04, 2011 8.595 8.759 8.595 8.720 17,225,826 +0.19(+2.20%)
Feb 03, 2011 8.431 8.595 8.431 8.532 16,852,226 +0.08(+0.97%)
Feb 02, 2011 8.431 8.513 8.427 8.450 13,464,418 -0.02(-0.23%)
Feb 01, 2011 8.392 8.497 8.384 8.470 12,159,632 +0.11(+1.36%)
Jan 31, 2011 8.341 8.456 8.313 8.356 21,616,266 +0.04(+0.52%)
Jan 28, 2011 8.419 8.450 8.306 8.313 17,437,366 -0.09(-1.02%)
Jan 27, 2011 8.470 8.489 8.399 8.399 20,878,606 -0.04(-0.46%)
Jan 26, 2011 8.466 8.606 8.434 8.438 20,179,926 -0.02(-0.18%)
Jan 25, 2011 8.485 8.513 8.415 8.454 14,425,636 +0.00(+0.00%)
Jan 24, 2011 8.427 8.552 8.427 8.454 14,053,663 +0.04(+0.42%)
Jan 21, 2011 8.477 8.509 8.411 8.419 16,850,332 -0.01(-0.14%)
Jan 20, 2011 8.376 8.528 8.376 8.431 19,262,576 +0.03(+0.37%)
Jan 19, 2011 8.364 8.427 8.321 8.399 19,019,706 +0.03(+0.37%)
Jan 18, 2011 8.384 8.407 8.356 8.368 14,126,263 -0.00(-0.05%)
Jan 14, 2011 8.388 8.446 8.341 8.372 12,439,947 -0.03(-0.37%)
Jan 13, 2011 8.489 8.501 8.384 8.403 14,746,977 -0.09(-1.06%)
Jan 12, 2011 8.415 8.520 8.356 8.493 14,573,985 +0.12(+1.40%)
Jan 11, 2011 8.325 8.403 8.235 8.376 15,541,060 -0.03(-0.37%)
Jan 10, 2011 8.427 8.462 8.395 8.407 11,724,528 -0.03(-0.32%)
Jan 07, 2011 8.458 8.513 8.395 8.434 12,061,126 -0.09(-1.02%)
Jan 06, 2011 8.516 8.544 8.434 8.521 19,116,710 -0.03(-0.32%)
Jan 05, 2011 8.474 8.595 8.454 8.548 20,732,950 +0.07(+0.88%)
Jan 04, 2011 8.505 8.540 8.403 8.474 23,244,230 -0.12(-1.41%)
Jan 03, 2011 8.759 8.766 8.524 8.595 27,053,316 -0.14(-1.57%)
Dec 31, 2010 8.645 8.755 8.634 8.731 13,708,027 +0.07(+0.81%)
Dec 30, 2010 8.579 8.700 8.579 8.661 13,777,023 +0.08(+0.91%)
Dec 29, 2010 8.493 8.634 8.489 8.583 10,143,578 +0.09(+1.10%)
Dec 28, 2010 8.528 8.587 8.489 8.489 9,173,271 -0.08(-0.91%)
Dec 27, 2010 8.462 8.598 8.446 8.567 12,800,488 +0.09(+1.01%)
Dec 23, 2010 8.485 8.528 8.431 8.481 10,955,150 -0.02(-0.28%)
Dec 22, 2010 8.466 8.528 8.421 8.505 17,163,760 +0.03(+0.32%)
Dec 21, 2010 8.462 8.505 8.411 8.477 15,924,667 -0.02(-0.18%)
Dec 20, 2010 8.474 8.509 8.380 8.493 15,073,069 +0.02(+0.23%)
Dec 17, 2010 8.419 8.520 8.364 8.474 25,263,164 +0.04(+0.51%)
Dec 16, 2010 8.345 8.470 8.306 8.431 23,135,768 +0.08(+0.98%)
Dec 15, 2010 8.212 8.356 8.200 8.349 27,875,594 +0.15(+1.81%)
Dec 14, 2010 8.161 8.204 8.126 8.200 23,763,098 -0.04(-0.52%)
Dec 13, 2010 8.067 8.267 8.044 8.243 41,008,924 +0.18(+2.23%)
Dec 10, 2010 8.134 8.173 8.017 8.064 34,406,312 -0.04(-0.53%)
Dec 09, 2010 8.188 8.188 8.067 8.106 20,495,066 +0.00(+0.00%)
Dec 08, 2010 8.099 8.130 8.075 8.106 38,607,260 +0.03(+0.39%)
Dec 07, 2010 8.103 8.192 8.056 8.075 28,067,520 -0.13(-1.57%)
Dec 06, 2010 8.216 8.243 8.056 8.204 38,788,880 -0.04(-0.47%)
Dec 03, 2010 8.372 8.384 8.200 8.243 40,930,500 -0.20(-2.40%)
Dec 02, 2010 8.552 8.712 8.337 8.446 101,707,960 -0.87(-9.35%)
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.