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

Kroger Co (NY: KR )

55.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 29, 2002 5.934 6.033 5.934 6.003 2,533,695 +0.03(+0.51%)
Nov 27, 2002 5.934 6.075 5.862 5.972 6,153,297 +0.06(+0.97%)
Nov 26, 2002 5.877 6.045 5.862 5.915 8,954,277 +0.03(+0.58%)
Nov 25, 2002 5.991 6.182 5.751 5.881 15,919,908 -0.21(-3.39%)
Nov 22, 2002 6.068 6.201 6.022 6.087 14,428,096 +0.17(+2.90%)
Nov 21, 2002 5.686 5.972 5.671 5.915 8,610,214 +0.15(+2.65%)
Nov 20, 2002 5.610 5.762 5.610 5.762 8,367,824 +0.06(+1.00%)
Nov 19, 2002 5.591 5.858 5.541 5.705 10,907,022 +0.08(+1.36%)
Nov 18, 2002 5.457 5.686 5.457 5.629 10,918,290 +0.21(+3.87%)
Nov 15, 2002 5.190 5.446 5.190 5.419 10,661,750 +0.14(+2.68%)
Nov 14, 2002 5.152 5.297 5.026 5.278 14,089,798 +0.14(+2.75%)
Nov 13, 2002 5.030 5.285 4.992 5.137 12,682,103 +0.06(+1.20%)
Nov 12, 2002 5.381 5.419 5.018 5.075 12,509,416 -0.20(-3.76%)
Nov 11, 2002 5.381 5.419 5.266 5.274 10,345,726 -0.11(-1.99%)
Nov 08, 2002 5.720 5.720 5.320 5.381 17,562,656 -0.34(-5.87%)
Nov 07, 2002 5.812 5.812 5.617 5.717 9,214,223 -0.09(-1.51%)
Nov 06, 2002 5.820 5.869 5.652 5.804 10,745,080 +0.02(+0.40%)
Nov 05, 2002 5.827 5.839 5.663 5.781 10,620,085 +0.03(+0.53%)
Nov 04, 2002 5.724 5.835 5.705 5.751 8,946,677 +0.06(+1.14%)
Nov 01, 2002 5.644 5.724 5.495 5.686 18,465,920 +0.04(+0.68%)
Oct 31, 2002 5.629 5.705 5.419 5.648 26,154,004 -0.23(-3.96%)
Oct 30, 2002 5.915 5.938 5.781 5.881 7,843,213 -0.03(-0.52%)
Oct 29, 2002 5.801 5.961 5.705 5.911 10,239,336 +0.07(+1.18%)
Oct 28, 2002 6.010 6.068 5.766 5.843 11,792,466 +0.06(+1.06%)
Oct 25, 2002 5.678 5.820 5.556 5.781 6,179,239 +0.09(+1.54%)
Oct 24, 2002 5.789 5.896 5.728 5.694 7,578,550 -0.11(-1.91%)
Oct 23, 2002 5.732 5.812 5.507 5.804 5,031,752 +0.04(+0.73%)
Oct 22, 2002 5.812 5.820 5.705 5.762 9,860,422 -0.05(-0.79%)
Oct 21, 2002 5.553 5.896 5.514 5.808 7,381,493 +0.23(+4.03%)
Oct 18, 2002 5.324 5.640 5.312 5.583 11,497,143 -0.05(-0.81%)
Oct 17, 2002 5.766 5.885 5.553 5.629 13,745,474 -0.06(-1.07%)
Oct 16, 2002 5.717 5.820 5.656 5.690 15,567,722 -0.03(-0.47%)
Oct 15, 2002 5.526 5.717 5.438 5.717 21,634,544 +0.40(+7.46%)
Oct 14, 2002 4.953 5.438 4.946 5.320 20,312,014 +0.35(+7.15%)
Oct 11, 2002 4.862 5.266 4.785 4.965 20,727,614 +0.28(+6.03%)
Oct 10, 2002 4.656 4.736 4.511 4.682 35,774,392 +0.33(+7.54%)
Oct 09, 2002 4.827 4.904 4.198 4.354 31,949,612 -0.57(-11.55%)
Oct 08, 2002 4.961 4.999 4.770 4.923 18,671,098 +0.03(+0.55%)
Oct 07, 2002 4.923 4.980 4.862 4.896 13,254,405 +0.01(+0.23%)
Oct 04, 2002 4.976 5.037 4.793 4.885 11,995,549 -0.08(-1.61%)
Oct 03, 2002 5.075 5.159 4.946 4.965 14,493,869 -0.13(-2.55%)
Oct 02, 2002 5.228 5.266 5.037 5.095 13,959,039 -0.19(-3.61%)
Oct 01, 2002 5.335 5.343 5.114 5.285 15,882,698 -0.10(-1.77%)
Sep 30, 2002 5.343 5.430 5.152 5.381 12,214,618 -0.05(-0.91%)
Sep 27, 2002 5.484 5.533 5.381 5.430 14,588,729 -0.13(-2.33%)
Sep 26, 2002 5.457 5.648 5.419 5.560 18,822,560 +0.24(+4.59%)
Sep 25, 2002 5.514 5.526 5.274 5.316 14,177,845 -0.11(-2.11%)
Sep 24, 2002 5.579 5.728 5.335 5.430 19,427,356 -0.36(-6.20%)
Sep 23, 2002 5.762 5.846 5.755 5.789 9,987,251 -0.08(-1.30%)
Sep 20, 2002 5.762 5.904 5.759 5.865 11,330,484 +0.08(+1.45%)
Sep 19, 2002 5.762 5.915 5.732 5.781 10,942,660 -0.06(-0.98%)
Sep 18, 2002 5.724 5.907 5.724 5.839 21,969,436 -0.18(-2.92%)
Sep 17, 2002 6.106 6.182 5.896 6.014 43,997,044 -0.86(-12.49%)
Sep 16, 2002 7.045 7.052 6.774 6.873 9,685,115 -0.08(-1.10%)
Sep 13, 2002 6.888 6.999 6.865 6.949 9,157,098 +0.05(+0.66%)
Sep 12, 2002 6.907 6.953 6.835 6.903 2,987,292 -0.00(-0.06%)
Sep 11, 2002 7.098 7.144 6.877 6.907 5,601,696 -0.10(-1.36%)
Sep 10, 2002 7.022 7.079 6.869 7.003 9,602,309 +0.06(+0.94%)
Sep 09, 2002 6.869 7.029 6.869 6.938 8,015,900 +0.04(+0.55%)
Sep 06, 2002 6.984 7.125 6.877 6.900 2,725,248 -0.06(-0.93%)
Sep 05, 2002 6.881 7.117 6.831 6.965 4,454,733 +0.08(+1.22%)
Sep 04, 2002 6.850 6.961 6.762 6.881 8,101,850 +0.05(+0.67%)
Sep 03, 2002 6.926 6.965 6.774 6.835 10,751,893 -0.06(-0.94%)
Aug 30, 2002 6.903 7.029 6.888 6.900 13,462,205 -0.10(-1.42%)
Aug 29, 2002 6.869 7.075 6.659 6.999 31,415,044 -0.44(-5.95%)
Aug 28, 2002 7.632 7.712 7.438 7.442 9,305,939 -0.29(-3.70%)
Aug 27, 2002 7.747 7.823 7.651 7.728 6,185,004 -0.01(-0.15%)
Aug 26, 2002 7.720 7.785 7.613 7.739 5,419,838 +0.11(+1.50%)
Aug 23, 2002 7.747 7.823 7.617 7.625 4,900,207 -0.17(-2.15%)
Aug 22, 2002 7.709 7.919 7.655 7.793 6,768,574 +0.08(+1.09%)
Aug 21, 2002 7.823 7.842 7.575 7.709 4,545,138 -0.06(-0.74%)
Aug 20, 2002 7.670 7.880 7.667 7.766 6,203,085 +0.23(+3.09%)
Aug 16, 2002 7.632 7.632 7.480 7.533 5,540,116 -0.15(-1.94%)
Aug 15, 2002 7.415 7.682 7.415 7.682 7,511,991 +0.26(+3.50%)
Aug 14, 2002 7.316 7.438 7.247 7.422 7,883,568 +0.11(+1.46%)
Aug 13, 2002 7.384 7.506 7.289 7.316 9,005,899 -0.16(-2.19%)
Aug 12, 2002 7.461 7.514 7.373 7.480 5,833,866 +0.02(+0.31%)
Aug 07, 2002 7.411 7.575 7.243 7.457 8,687,517 +0.10(+1.40%)
Aug 06, 2002 7.228 7.567 7.213 7.354 7,293,971 +0.18(+2.55%)
Aug 05, 2002 7.190 7.270 7.125 7.171 7,888,809 -0.03(-0.48%)
Aug 02, 2002 7.281 7.377 7.090 7.205 1,179,194 -0.11(-1.56%)
Aug 01, 2002 7.338 7.442 7.285 7.319 7,019,612 -0.11(-1.54%)
Jul 31, 2002 7.388 7.484 7.281 7.434 10,492,994 +0.05(+0.67%)
Jul 30, 2002 7.480 7.602 7.285 7.384 9,714,202 -0.23(-3.01%)
Jul 29, 2002 7.442 7.655 7.354 7.613 7,621,001 +0.27(+3.64%)
Jul 26, 2002 7.079 7.403 7.079 7.346 9,355,989 +0.33(+4.73%)
Jul 25, 2002 7.155 7.365 6.949 7.014 15,666,774 -0.11(-1.61%)
Jul 24, 2002 6.827 7.193 6.690 7.129 14,764,035 +0.30(+4.36%)
Jul 23, 2002 7.182 7.193 6.755 6.831 15,003,019 -0.34(-4.79%)
Jul 22, 2002 7.251 7.419 7.022 7.174 10,849,635 -0.05(-0.63%)
Jul 19, 2002 7.289 7.594 7.216 7.220 10,706,821 -0.18(-2.47%)
Jul 17, 2002 7.480 7.564 7.289 7.403 7,860,246 -0.24(-3.15%)
Jul 12, 2002 7.583 7.762 7.506 7.644 8,697,474 +0.04(+0.55%)
Jul 11, 2002 7.430 7.640 7.289 7.602 9,733,855 +0.14(+1.89%)
Jul 10, 2002 7.632 7.693 7.461 7.461 11,923,226 -0.13(-1.71%)
Jul 09, 2002 7.732 7.781 7.613 7.590 6,697,561 -0.14(-1.83%)
Jul 08, 2002 7.625 7.732 7.625 7.732 6,260,211 +0.02(+0.25%)
Jul 05, 2002 7.632 7.712 7.571 7.712 5,261,826 +0.08(+1.05%)
Jul 04, 2002 7.663 7.663 7.537 7.632 12,657,995 +0.00(+0.00%)
Jul 03, 2002 7.663 7.663 7.537 7.632 12,657,995 +0.02(+0.25%)
Jul 02, 2002 7.709 7.709 7.583 7.613 10,903,616 -0.04(-0.50%)
Jul 01, 2002 7.651 7.724 7.621 7.651 11,623,448 +0.06(+0.75%)
Jun 28, 2002 7.670 7.816 7.590 7.594 15,544,662 -0.04(-0.50%)
Jun 27, 2002 7.632 7.766 7.480 7.632 16,026,297 +0.06(+0.86%)
Jun 26, 2002 7.213 7.709 7.079 7.567 19,042,414 +0.40(+5.65%)
Jun 25, 2002 7.442 7.556 7.155 7.163 17,440,020 -0.20(-2.75%)
Jun 21, 2002 7.289 7.365 7.060 7.365 18,637,558 -0.04(-0.52%)
Jun 20, 2002 7.499 7.556 7.369 7.403 10,325,810 -0.08(-1.02%)
Jun 19, 2002 7.598 7.651 7.480 7.480 7,024,329 -0.12(-1.56%)
Jun 18, 2002 7.529 7.709 7.506 7.598 7,715,860 -0.03(-0.35%)
Jun 17, 2002 7.422 7.632 7.422 7.625 7,356,075 +0.18(+2.36%)
Jun 14, 2002 7.411 7.632 7.365 7.449 12,253,138 -0.15(-1.91%)
Jun 12, 2002 7.777 7.785 7.480 7.594 26,690,144 -0.50(-6.13%)
Jun 11, 2002 8.430 8.434 8.037 8.090 7,780,323 -0.30(-3.55%)
Jun 10, 2002 8.376 8.491 8.350 8.388 4,922,480 +0.07(+0.83%)
Jun 07, 2002 8.243 8.396 8.167 8.319 7,317,293 +0.08(+0.93%)
Jun 06, 2002 8.510 8.514 8.205 8.243 6,688,127 -0.27(-3.23%)
Jun 05, 2002 8.491 8.567 8.415 8.518 7,271,959 -0.01(-0.13%)
May 31, 2002 8.510 8.625 8.483 8.529 10,181,687 -0.06(-0.75%)
May 28, 2002 8.567 8.701 8.514 8.594 4,864,307 +0.05(+0.54%)
May 27, 2002 8.510 8.632 8.510 8.548 5,544,571 +0.00(+0.00%)
May 24, 2002 8.510 8.632 8.510 8.548 5,544,571 -0.06(-0.67%)
May 23, 2002 8.605 8.647 8.525 8.605 2,410,797 -0.01(-0.13%)
May 22, 2002 8.415 8.701 8.399 8.617 7,410,318 +0.23(+2.73%)
May 21, 2002 8.510 8.602 8.365 8.388 7,166,880 -0.06(-0.77%)
May 20, 2002 8.529 8.567 8.415 8.453 6,057,127 -0.10(-1.12%)
May 17, 2002 8.369 8.571 8.369 8.548 6,248,681 +0.16(+1.91%)
May 16, 2002 8.529 8.533 8.361 8.388 8,991,225 -0.17(-1.96%)
May 15, 2002 8.567 8.674 8.434 8.556 8,403,986 -0.06(-0.75%)
May 14, 2002 8.720 8.850 8.483 8.621 10,524,701 -0.10(-1.14%)
May 13, 2002 8.605 8.777 8.605 8.720 6,370,269 +0.04(+0.44%)
May 10, 2002 8.720 8.747 8.510 8.682 9,663,627 -0.03(-0.35%)
May 09, 2002 8.796 8.880 8.670 8.712 7,683,891 -0.25(-2.77%)
May 08, 2002 8.987 9.044 8.873 8.960 7,182,865 +0.03(+0.38%)
May 07, 2002 8.930 9.086 8.869 8.926 9,377,476 +0.11(+1.26%)
May 06, 2002 8.701 9.018 8.701 8.815 6,917,939 +0.15(+1.76%)
May 03, 2002 8.663 8.720 8.556 8.663 4,712,322 -0.08(-0.87%)
May 02, 2002 8.670 8.884 8.636 8.739 8,888,504 -0.03(-0.30%)
May 01, 2002 8.651 8.854 8.548 8.766 11,592,789 +0.08(+0.88%)
Apr 30, 2002 8.548 8.762 8.529 8.689 7,488,931 +0.23(+2.75%)
Apr 29, 2002 8.487 8.651 8.453 8.457 5,631,045 -0.09(-1.03%)
Apr 26, 2002 8.602 8.712 8.499 8.544 5,051,930 -0.06(-0.67%)
Apr 25, 2002 8.598 8.739 8.506 8.602 5,688,695 -0.09(-1.05%)
Apr 24, 2002 8.758 8.773 8.586 8.693 7,039,003 +0.00(+0.00%)
Apr 23, 2002 8.758 8.800 8.663 8.693 10,285,718 +0.03(+0.35%)
Apr 22, 2002 8.586 8.663 8.518 8.663 6,220,904 +0.08(+0.89%)
Apr 19, 2002 8.586 8.617 8.506 8.586 5,536,710 +0.04(+0.49%)
Apr 18, 2002 8.491 8.602 8.480 8.544 5,539,068 +0.08(+0.99%)
Apr 17, 2002 8.533 8.590 8.415 8.460 7,660,831 -0.07(-0.85%)
Apr 16, 2002 8.594 8.678 8.491 8.533 6,015,986 -0.05(-0.62%)
Apr 15, 2002 8.453 8.625 8.422 8.586 5,827,577 +0.13(+1.58%)
Apr 12, 2002 8.586 8.598 8.396 8.453 9,679,088 -0.13(-1.47%)
Apr 11, 2002 8.800 8.865 8.472 8.579 11,126,614 -0.22(-2.52%)
Apr 10, 2002 8.777 8.854 8.689 8.800 8,326,159 +0.08(+0.87%)
Apr 09, 2002 8.491 8.815 8.457 8.724 11,036,996 +0.30(+3.58%)
Apr 08, 2002 8.357 8.434 8.331 8.422 6,122,114 +0.03(+0.32%)
Apr 05, 2002 8.426 8.487 8.376 8.396 8,396,125 -0.11(-1.35%)
Apr 04, 2002 8.510 8.583 8.396 8.510 8,259,600 +0.11(+1.32%)
Apr 03, 2002 8.357 8.464 8.323 8.399 6,939,689 +0.00(+0.05%)
Apr 02, 2002 8.319 8.411 8.281 8.396 6,097,482 +0.08(+0.92%)
Apr 01, 2002 8.472 8.472 8.319 8.319 7,239,466 -0.14(-1.62%)
Mar 29, 2002 8.472 8.533 8.438 8.457 9,111,503 +0.00(+0.00%)
Mar 28, 2002 8.472 8.533 8.438 8.457 9,111,503 -0.05(-0.63%)
Mar 27, 2002 8.487 8.514 8.403 8.510 8,254,621 +0.04(+0.45%)
Mar 26, 2002 8.472 8.586 8.396 8.472 12,181,862 +0.01(+0.14%)
Mar 25, 2002 8.510 8.667 8.434 8.460 8,044,987 -0.12(-1.42%)
Mar 22, 2002 8.529 8.609 8.506 8.583 8,165,526 +0.07(+0.85%)
Mar 21, 2002 8.586 8.586 8.472 8.510 6,726,385 -0.06(-0.67%)
Mar 20, 2002 8.491 8.617 8.464 8.567 8,517,713 +0.03(+0.36%)
Mar 19, 2002 8.491 8.640 8.491 8.537 6,573,614 +0.06(+0.68%)
Mar 18, 2002 8.472 8.537 8.472 8.480 5,868,718 -0.05(-0.54%)
Mar 15, 2002 8.579 8.586 8.491 8.525 9,301,222 +0.04(+0.45%)
Mar 14, 2002 8.453 8.541 8.434 8.487 9,757,439 +0.01(+0.14%)
Mar 13, 2002 8.518 8.625 8.434 8.476 10,925,103 +0.09(+1.05%)
Mar 12, 2002 8.491 8.567 8.247 8.388 10,808,494 -0.22(-2.53%)
Mar 11, 2002 8.602 8.663 8.514 8.605 340,656 +0.10(+1.12%)
Mar 08, 2002 8.586 8.586 8.476 8.510 8,216,363 +0.02(+0.22%)
Mar 07, 2002 8.518 8.529 8.357 8.491 9,063,549 -0.02(-0.27%)
Mar 06, 2002 8.625 8.644 8.472 8.514 8,712,149 -0.11(-1.33%)
Mar 05, 2002 8.357 8.777 8.338 8.628 13,451,985 -0.06(-0.75%)
Mar 04, 2002 8.682 8.747 8.521 8.693 8,120,455 +0.16(+1.92%)
Mar 01, 2002 8.415 8.621 8.415 8.529 7,621,263 +0.08(+0.90%)
Feb 28, 2002 8.491 8.586 8.380 8.453 9,678,302 +0.05(+0.54%)
Feb 27, 2002 8.396 8.449 8.361 8.407 7,032,714 +0.00(+0.00%)
Feb 26, 2002 8.262 8.510 8.205 8.407 10,989,828 +0.20(+2.47%)
Feb 25, 2002 8.128 8.239 8.090 8.205 8,328,779 +0.13(+1.61%)
Feb 22, 2002 7.854 8.086 7.850 8.075 7,182,341 +0.15(+1.93%)
Feb 21, 2002 8.014 8.186 7.899 7.922 8,149,280 -0.20(-2.49%)
Feb 20, 2002 7.919 8.148 7.861 8.125 11,174,830 +0.27(+3.45%)
Feb 19, 2002 7.823 7.888 7.800 7.854 7,136,483 +0.00(+0.05%)
Feb 18, 2002 7.972 7.991 7.838 7.850 7,723,722 +0.00(+0.00%)
Feb 15, 2002 7.972 7.991 7.838 7.850 7,723,722 -0.10(-1.25%)
Feb 14, 2002 7.835 8.014 7.835 7.949 10,626,636 +0.11(+1.36%)
Feb 13, 2002 7.957 7.957 7.823 7.842 7,652,446 -0.11(-1.44%)
Feb 12, 2002 7.842 7.968 7.838 7.957 7,081,978 +0.10(+1.31%)
Feb 11, 2002 7.842 7.919 7.823 7.854 5,693,673 +0.00(+0.05%)
Feb 08, 2002 7.957 7.961 7.823 7.850 6,306,854 -0.14(-1.72%)
Feb 07, 2002 7.854 8.025 7.819 7.987 10,319,259 +0.21(+2.70%)
Feb 06, 2002 7.880 7.930 7.777 7.777 12,528,283 -0.16(-1.97%)
Feb 05, 2002 7.861 7.968 7.823 7.934 9,260,081 +0.14(+1.81%)
Feb 04, 2002 7.766 7.857 7.728 7.793 9,879,027 +0.03(+0.44%)
Feb 01, 2002 7.823 7.850 7.690 7.758 10,281,263 -0.10(-1.31%)
Jan 31, 2002 7.953 7.980 7.747 7.861 13,767,223 -0.06(-0.77%)
Jan 30, 2002 7.976 7.980 7.793 7.922 12,242,132 +0.03(+0.34%)
Jan 29, 2002 8.052 8.064 7.796 7.896 13,316,247 -0.14(-1.71%)
Jan 28, 2002 7.995 8.052 7.938 8.033 12,933,664 +0.13(+1.64%)
Jan 25, 2002 7.766 7.919 7.747 7.903 11,615,587 -0.00(-0.05%)
Jan 24, 2002 7.781 7.919 7.690 7.907 16,357,782 +0.09(+1.17%)
Jan 23, 2002 7.816 7.816 7.690 7.816 9,866,187 +0.03(+0.34%)
Jan 22, 2002 7.861 7.892 7.735 7.789 2,646,635 -0.05(-0.58%)
Jan 21, 2002 7.823 7.915 7.793 7.835 14,357,344 +0.00(+0.00%)
Jan 18, 2002 7.823 7.915 7.793 7.835 14,357,344 -0.03(-0.39%)
Jan 17, 2002 7.804 7.987 7.804 7.865 12,554,488 +0.12(+1.58%)
Jan 16, 2002 7.823 7.857 7.743 7.743 12,622,095 -0.09(-1.12%)
Jan 15, 2002 7.766 7.831 7.735 7.831 11,638,647 +0.05(+0.69%)
Jan 14, 2002 7.861 7.919 7.774 7.777 11,057,173 -0.07(-0.88%)
Jan 11, 2002 7.880 7.938 7.831 7.846 14,502,778 +0.02(+0.29%)
Jan 10, 2002 7.800 7.938 7.796 7.823 11,964,104 -0.14(-1.77%)
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.