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

Kroger Co (NY: KR )

55.63 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2012 9.007 9.068 8.987 8.999 10,711,497 +0.03(+0.36%)
Aug 30, 2012 8.943 8.997 8.898 8.967 8,642,429 +0.02(+0.23%)
Aug 29, 2012 8.991 9.031 8.943 8.947 10,986,129 +0.06(+0.68%)
Aug 27, 2012 8.805 8.934 8.777 8.886 9,256,947 +0.08(+0.87%)
Aug 24, 2012 8.745 8.821 8.712 8.809 11,223,777 +0.05(+0.55%)
Aug 23, 2012 8.838 8.854 8.757 8.761 8,751,362 -0.11(-1.23%)
Aug 22, 2012 8.894 8.935 8.825 8.870 9,611,906 -0.02(-0.23%)
Aug 21, 2012 8.930 9.003 8.890 8.890 11,316,082 -0.05(-0.54%)
Aug 20, 2012 8.926 8.955 8.878 8.939 8,151,669 +0.04(+0.45%)
Aug 17, 2012 8.963 8.963 8.878 8.898 11,344,648 -0.04(-0.45%)
Aug 16, 2012 8.902 8.975 8.866 8.939 10,120,111 +0.02(+0.18%)
Aug 15, 2012 8.935 8.971 8.866 8.922 15,613,356 -0.11(-1.16%)
Aug 14, 2012 9.080 9.080 8.987 9.027 11,865,989 -0.04(-0.40%)
Aug 13, 2012 9.072 9.084 8.967 9.064 10,142,591 +0.02(+0.25%)
Aug 10, 2012 9.038 9.102 8.941 9.042 12,304,393 -0.00(-0.04%)
Aug 09, 2012 9.130 9.130 9.021 9.046 10,367,825 -0.08(-0.88%)
Aug 08, 2012 9.025 9.146 8.997 9.126 11,038,350 +0.09(+1.02%)
Aug 07, 2012 9.062 9.078 9.021 9.034 8,779,484 +0.01(+0.09%)
Aug 06, 2012 8.949 9.050 8.945 9.025 12,125,340 +0.10(+1.17%)
Aug 03, 2012 8.881 8.969 8.841 8.921 10,335,183 +0.13(+1.46%)
Aug 02, 2012 8.885 8.913 8.756 8.792 14,469,619 -0.13(-1.44%)
Aug 01, 2012 8.925 8.969 8.865 8.921 11,376,894 +0.01(+0.14%)
Jul 31, 2012 8.796 8.937 8.784 8.909 13,242,017 +0.10(+1.09%)
Jul 30, 2012 8.768 8.849 8.728 8.813 11,907,745 +0.02(+0.27%)
Jul 27, 2012 8.668 8.837 8.636 8.788 17,161,212 +0.14(+1.58%)
Jul 26, 2012 8.591 8.712 8.579 8.652 15,443,125 +0.11(+1.32%)
Jul 25, 2012 8.503 8.571 8.471 8.539 15,031,686 +0.06(+0.66%)
Jul 24, 2012 8.535 8.600 8.431 8.483 17,034,860 -0.06(-0.75%)
Jul 23, 2012 8.535 8.624 8.535 8.547 13,205,794 -0.08(-0.93%)
Jul 20, 2012 8.640 8.682 8.600 8.628 14,399,767 -0.05(-0.56%)
Jul 19, 2012 8.873 8.899 8.648 8.676 24,967,742 -0.16(-1.77%)
Jul 18, 2012 8.800 8.881 8.800 8.833 15,769,197 +0.01(+0.09%)
Jul 17, 2012 8.829 8.901 8.714 8.825 14,525,048 +0.02(+0.18%)
Jul 16, 2012 8.877 8.937 8.788 8.809 12,353,747 -0.08(-0.90%)
Jul 13, 2012 8.813 8.985 8.813 8.889 18,477,866 +0.06(+0.73%)
Jul 12, 2012 8.776 8.941 8.575 8.825 41,466,748 -0.34(-3.73%)
Jul 11, 2012 9.074 9.214 9.074 9.166 16,503,729 +0.09(+1.02%)
Jul 10, 2012 9.058 9.146 9.025 9.074 21,877,932 +0.05(+0.58%)
Jul 09, 2012 9.142 9.186 8.969 9.021 16,600,826 -0.14(-1.54%)
Jul 06, 2012 9.046 9.174 9.046 9.162 14,832,707 +0.07(+0.80%)
Jul 05, 2012 9.198 9.206 9.082 9.090 17,823,800 -0.12(-1.27%)
Jul 03, 2012 9.146 9.228 9.146 9.206 8,155,655 +0.04(+0.44%)
Jul 02, 2012 9.319 9.315 9.082 9.166 18,310,870 -0.15(-1.64%)
Jun 29, 2012 9.307 9.331 9.255 9.319 13,931,430 +0.11(+1.18%)
Jun 28, 2012 9.114 9.222 9.050 9.210 13,052,846 +0.05(+0.57%)
Jun 27, 2012 9.086 9.186 9.054 9.158 10,865,790 +0.10(+1.11%)
Jun 26, 2012 9.122 9.134 9.013 9.058 16,276,919 -0.06(-0.66%)
Jun 25, 2012 9.110 9.172 9.030 9.118 15,395,879 -0.08(-0.87%)
Jun 22, 2012 9.259 9.303 9.154 9.198 32,853,074 -0.06(-0.65%)
Jun 21, 2012 9.291 9.319 9.212 9.259 16,358,560 +0.00(+0.04%)
Jun 20, 2012 9.146 9.279 9.118 9.255 15,622,079 +0.13(+1.41%)
Jun 19, 2012 9.186 9.210 9.102 9.126 16,719,425 -0.04(-0.44%)
Jun 18, 2012 9.166 9.186 9.058 9.166 15,492,863 +0.00(+0.00%)
Jun 15, 2012 9.154 9.214 9.082 9.166 21,106,246 +0.09(+1.02%)
Jun 14, 2012 8.889 9.086 8.772 9.074 43,812,236 +0.52(+6.06%)
Jun 13, 2012 8.628 8.656 8.509 8.555 27,812,854 -0.08(-0.98%)
Jun 12, 2012 8.567 8.672 8.567 8.640 20,444,600 +0.06(+0.70%)
Jun 11, 2012 8.780 8.780 8.555 8.579 24,598,580 -0.09(-1.02%)
Jun 08, 2012 8.728 8.744 8.660 8.668 21,974,394 -0.07(-0.78%)
Jun 07, 2012 8.889 8.917 8.736 8.736 18,280,814 -0.08(-0.96%)
Jun 06, 2012 8.804 8.851 8.776 8.821 16,023,691 +0.04(+0.41%)
Jun 05, 2012 8.752 8.837 8.752 8.784 14,299,966 -0.02(-0.23%)
Jun 04, 2012 8.680 8.804 8.664 8.804 15,593,060 +0.11(+1.25%)
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.