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

Kroger Co (NY: KR )

54.62 -0.42 (-0.76%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
Dec 31, 2002 6.064 6.143 6.040 6.083 4,287,715 -0.03(-0.52%)
Dec 30, 2002 5.946 6.143 5.946 6.115 6,910,427 +0.13(+2.24%)
Dec 27, 2002 6.048 6.095 5.926 5.981 5,662,944 -0.10(-1.68%)
Dec 26, 2002 5.989 6.170 5.989 6.083 4,837,807 +0.10(+1.64%)
Dec 24, 2002 5.965 6.032 5.950 5.985 2,610,267 -0.01(-0.13%)
Dec 23, 2002 5.906 6.115 5.867 5.993 8,556,384 +0.13(+2.15%)
Dec 20, 2002 5.796 5.926 5.765 5.867 20,119,476 +0.06(+1.09%)
Dec 19, 2002 5.938 6.036 5.796 5.804 9,658,598 -0.16(-2.71%)
Dec 18, 2002 6.044 6.060 5.946 5.965 11,164,366 -0.09(-1.56%)
Dec 17, 2002 6.103 6.111 5.965 6.060 7,372,900 -0.04(-0.71%)
Dec 16, 2002 5.942 6.107 5.906 6.103 6,735,190 +0.17(+2.85%)
Dec 13, 2002 5.820 5.985 5.816 5.934 7,391,186 +0.08(+1.41%)
Dec 12, 2002 5.847 5.922 5.831 5.851 7,869,150 -0.05(-0.80%)
Dec 11, 2002 5.946 6.087 5.847 5.898 12,284,358 -0.13(-2.09%)
Dec 10, 2002 5.867 6.048 5.788 6.024 12,855,782 +0.08(+1.32%)
Dec 09, 2002 5.950 6.087 5.835 5.946 6,946,998 -0.12(-1.95%)
Dec 06, 2002 5.946 6.080 5.906 6.064 6,939,125 +0.04(+0.72%)
Dec 05, 2002 6.143 6.143 5.985 6.020 6,374,812 -0.12(-1.99%)
Dec 04, 2002 5.906 6.221 5.808 6.143 12,398,643 +0.24(+4.07%)
Dec 03, 2002 6.312 6.312 5.875 5.902 12,145,438 -0.41(-6.43%)
Dec 02, 2002 6.316 6.351 6.162 6.308 9,694,408 +0.11(+1.84%)
Nov 29, 2002 6.123 6.225 6.123 6.194 2,455,601 +0.03(+0.51%)
Nov 27, 2002 6.123 6.269 6.048 6.162 5,963,640 +0.06(+0.97%)
Nov 26, 2002 6.064 6.237 6.048 6.103 8,678,288 +0.04(+0.58%)
Nov 25, 2002 6.182 6.379 5.934 6.068 15,429,224 -0.21(-3.39%)
Nov 22, 2002 6.261 6.398 6.213 6.280 13,983,393 +0.18(+2.90%)
Nov 21, 2002 5.867 6.162 5.851 6.103 8,344,830 +0.16(+2.65%)
Nov 20, 2002 5.788 5.946 5.788 5.946 8,109,911 +0.06(+1.00%)
Nov 19, 2002 5.768 6.044 5.717 5.887 10,570,846 +0.08(+1.36%)
Nov 18, 2002 5.631 5.867 5.631 5.808 10,581,766 +0.22(+3.87%)
Nov 15, 2002 5.355 5.619 5.355 5.591 10,333,133 +0.15(+2.68%)
Nov 14, 2002 5.316 5.465 5.186 5.446 13,655,523 +0.15(+2.75%)
Nov 13, 2002 5.190 5.453 5.150 5.300 12,291,215 +0.06(+1.20%)
Nov 12, 2002 5.552 5.591 5.178 5.237 12,123,851 -0.20(-3.76%)
Nov 11, 2002 5.552 5.591 5.434 5.442 10,026,850 -0.11(-1.99%)
Nov 08, 2002 5.902 5.902 5.489 5.552 17,021,340 -0.35(-5.87%)
Nov 07, 2002 5.997 5.997 5.796 5.898 8,930,223 -0.09(-1.51%)
Nov 06, 2002 6.005 6.056 5.831 5.989 10,413,895 +0.02(+0.40%)
Nov 05, 2002 6.013 6.024 5.843 5.965 10,292,753 +0.03(+0.53%)
Nov 04, 2002 5.906 6.020 5.887 5.934 8,670,923 +0.07(+1.14%)
Nov 01, 2002 5.824 5.906 5.670 5.867 17,896,762 +0.04(+0.68%)
Oct 31, 2002 5.808 5.887 5.591 5.828 25,347,884 -0.24(-3.96%)
Oct 30, 2002 6.103 6.127 5.965 6.068 7,601,470 -0.03(-0.52%)
Oct 29, 2002 5.985 6.150 5.887 6.099 9,923,739 +0.07(+1.18%)
Oct 28, 2002 6.202 6.261 5.950 6.028 11,428,999 +0.06(+1.06%)
Oct 25, 2002 5.859 6.005 5.733 5.965 5,988,783 +0.09(+1.54%)
Oct 24, 2002 5.973 6.083 5.910 5.875 7,344,964 -0.11(-1.91%)
Oct 23, 2002 5.914 5.997 5.682 5.989 4,876,664 +0.04(+0.73%)
Oct 22, 2002 5.997 6.005 5.887 5.946 9,556,504 -0.05(-0.79%)
Oct 21, 2002 5.729 6.083 5.690 5.993 7,153,981 +0.23(+4.03%)
Oct 18, 2002 5.493 5.820 5.481 5.761 11,142,778 -0.05(-0.81%)
Oct 17, 2002 5.950 6.072 5.729 5.808 13,321,811 -0.06(-1.07%)
Oct 16, 2002 5.898 6.005 5.835 5.871 15,087,893 -0.03(-0.47%)
Oct 15, 2002 5.702 5.898 5.611 5.898 20,967,724 +0.41(+7.46%)
Oct 14, 2002 5.111 5.611 5.103 5.489 19,685,956 +0.37(+7.15%)
Oct 11, 2002 5.016 5.434 4.938 5.123 20,088,746 +0.29(+6.03%)
Oct 10, 2002 4.804 4.886 4.654 4.831 34,671,756 +0.34(+7.54%)
Oct 09, 2002 4.981 5.060 4.331 4.493 30,964,860 -0.59(-11.55%)
Oct 08, 2002 5.119 5.158 4.922 5.079 18,095,618 +0.03(+0.55%)
Oct 07, 2002 5.079 5.138 5.016 5.052 12,845,877 +0.01(+0.23%)
Oct 04, 2002 5.135 5.198 4.946 5.040 11,625,823 -0.08(-1.61%)
Oct 03, 2002 5.237 5.324 5.103 5.123 14,047,139 -0.13(-2.55%)
Oct 02, 2002 5.394 5.434 5.198 5.257 13,528,793 -0.20(-3.61%)
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.