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

Kroger Co (NY: KR )

54.83 +0.21 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2003 6.647 6.682 6.532 6.568 9,823,169 -0.05(-0.77%)
Jun 27, 2003 6.611 6.635 6.548 6.619 6,198,305 +0.01(+0.18%)
Jun 26, 2003 6.398 6.635 6.371 6.607 7,772,643 +0.12(+1.82%)
Jun 25, 2003 6.576 6.595 6.450 6.489 8,904,064 -0.14(-2.08%)
Jun 24, 2003 6.477 6.650 6.387 6.627 13,167,145 +0.37(+5.85%)
Jun 23, 2003 6.202 6.458 6.064 6.261 9,958,787 -0.01(-0.13%)
Jun 20, 2003 6.528 6.528 6.221 6.269 15,300,971 -0.22(-3.40%)
Jun 19, 2003 6.556 6.576 6.426 6.489 10,200,055 -0.06(-0.90%)
Jun 18, 2003 6.426 6.552 6.418 6.548 11,162,588 +0.13(+1.96%)
Jun 17, 2003 6.300 6.461 6.206 6.422 12,712,037 +0.13(+2.07%)
Jun 16, 2003 6.174 6.332 6.143 6.292 5,961,354 +0.19(+3.10%)
Jun 13, 2003 6.174 6.174 6.064 6.103 7,209,600 -0.07(-1.08%)
Jun 12, 2003 6.320 6.320 6.119 6.170 11,815,028 -0.15(-2.37%)
Jun 11, 2003 6.162 6.339 6.143 6.320 5,990,561 +0.18(+2.95%)
Jun 10, 2003 6.080 6.174 6.064 6.139 5,197,423 +0.06(+0.91%)
Jun 09, 2003 6.182 6.186 6.056 6.083 8,530,225 -0.14(-2.22%)
Jun 06, 2003 6.233 6.288 6.099 6.221 12,402,960 -0.01(-0.13%)
Jun 05, 2003 6.536 6.536 6.009 6.229 17,882,032 -0.31(-4.70%)
Jun 04, 2003 6.536 6.591 6.477 6.536 7,934,674 -0.02(-0.30%)
Jun 03, 2003 6.454 6.556 6.379 6.556 8,960,953 +0.08(+1.22%)
Jun 02, 2003 6.339 6.489 6.304 6.477 10,899,479 +0.16(+2.49%)
May 30, 2003 6.190 6.320 6.139 6.320 11,455,157 +0.15(+2.36%)
May 29, 2003 6.135 6.221 6.091 6.174 10,911,669 +0.04(+0.71%)
May 28, 2003 6.064 6.135 6.064 6.131 8,074,355 +0.06(+0.91%)
May 27, 2003 6.013 6.083 5.961 6.076 8,712,319 +0.00(+0.06%)
May 23, 2003 5.989 6.080 5.922 6.072 6,365,415 +0.13(+2.12%)
May 22, 2003 5.914 6.005 5.887 5.946 10,512,180 +0.02(+0.40%)
May 21, 2003 6.064 6.064 5.879 5.922 8,227,243 -0.14(-2.34%)
May 20, 2003 6.005 6.111 5.977 6.064 9,142,031 +0.12(+1.99%)
May 19, 2003 5.946 5.965 5.891 5.946 10,963,732 -0.04(-0.59%)
May 16, 2003 6.052 6.052 5.934 5.981 5,248,217 -0.07(-1.11%)
May 15, 2003 6.005 6.087 5.961 6.048 12,538,578 +0.04(+0.72%)
May 14, 2003 5.863 6.064 5.843 6.005 11,648,426 +0.18(+3.11%)
May 13, 2003 5.690 5.875 5.670 5.824 7,170,489 +0.11(+1.86%)
May 12, 2003 5.611 5.749 5.576 5.717 5,234,248 +0.08(+1.47%)
May 09, 2003 5.560 5.642 5.493 5.635 6,005,291 +0.11(+2.07%)
May 08, 2003 5.552 5.642 5.505 5.520 7,363,757 -0.12(-2.16%)
May 07, 2003 5.662 5.662 5.540 5.642 6,196,781 -0.02(-0.35%)
May 06, 2003 5.611 5.694 5.611 5.662 9,344,188 +0.01(+0.21%)
May 05, 2003 5.855 5.855 5.587 5.650 9,791,931 -0.20(-3.43%)
May 02, 2003 5.859 5.863 5.650 5.851 9,933,644 -0.01(-0.13%)
May 01, 2003 5.611 5.887 5.595 5.859 9,930,596 +0.23(+4.06%)
Apr 30, 2003 5.670 5.705 5.623 5.631 7,476,264 -0.05(-0.90%)
Apr 29, 2003 5.690 5.792 5.662 5.682 7,116,902 -0.01(-0.21%)
Apr 28, 2003 5.591 5.753 5.591 5.694 4,999,583 +0.10(+1.83%)
Apr 25, 2003 5.583 5.619 5.576 5.591 4,756,792 -0.02(-0.35%)
Apr 24, 2003 5.552 5.646 5.552 5.611 5,029,805 -0.02(-0.28%)
Apr 23, 2003 5.540 5.646 5.501 5.627 6,930,998 +0.07(+1.20%)
Apr 22, 2003 5.434 5.572 5.426 5.560 7,127,060 +0.08(+1.44%)
Apr 21, 2003 5.532 5.583 5.453 5.481 6,125,417 -0.06(-1.00%)
Apr 17, 2003 5.414 5.572 5.394 5.536 7,214,933 +0.15(+2.70%)
Apr 16, 2003 5.631 5.469 5.048 5.390 15,607,001 -0.24(-4.27%)
Apr 15, 2003 5.524 5.642 5.505 5.631 7,235,758 +0.07(+1.35%)
Apr 14, 2003 5.375 5.568 5.375 5.556 7,140,267 +0.16(+2.99%)
Apr 11, 2003 5.430 5.493 5.359 5.394 5,495,326 +0.04(+0.74%)
Apr 10, 2003 5.300 5.394 5.292 5.355 4,744,601 +0.06(+1.12%)
Apr 09, 2003 5.387 5.473 5.296 5.296 4,045,431 -0.04(-0.81%)
Apr 08, 2003 5.414 5.473 5.339 5.339 4,701,935 -0.06(-1.17%)
Apr 07, 2003 5.505 5.544 5.390 5.402 7,435,884 +0.03(+0.51%)
Apr 04, 2003 5.288 5.402 5.245 5.375 6,028,402 +0.09(+1.79%)
Apr 03, 2003 5.363 5.383 5.237 5.280 5,984,465 -0.09(-1.61%)
Apr 02, 2003 5.312 5.410 5.308 5.367 7,479,566 +0.06(+1.11%)
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.