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

Kroger Co (NY: KR )

54.78 -0.31 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2004 6.902 7.020 6.875 6.982 8,580,097 +0.06(+0.83%)
Jun 29, 2004 6.902 6.944 6.875 6.925 14,525,378 +0.01(+0.17%)
Jun 28, 2004 6.871 6.928 6.836 6.913 6,294,052 +0.04(+0.61%)
Jun 25, 2004 6.959 6.967 6.848 6.871 13,893,523 -0.10(-1.43%)
Jun 24, 2004 6.898 7.043 6.840 6.971 10,250,970 +0.07(+1.06%)
Jun 23, 2004 6.867 6.905 6.717 6.898 12,323,268 +0.05(+0.78%)
Jun 22, 2004 6.664 6.921 6.552 6.844 18,228,666 +0.18(+2.71%)
Jun 21, 2004 6.809 6.809 6.618 6.664 9,153,303 -0.15(-2.20%)
Jun 18, 2004 6.575 6.813 6.572 6.813 16,258,550 +0.26(+3.92%)
Jun 17, 2004 6.637 6.664 6.549 6.556 8,723,985 -0.08(-1.16%)
Jun 16, 2004 6.610 6.668 6.598 6.633 5,312,643 +0.02(+0.35%)
Jun 15, 2004 6.541 6.652 6.541 6.610 10,198,315 +0.09(+1.35%)
Jun 14, 2004 6.522 6.583 6.503 6.522 8,313,696 +0.00(+0.00%)
Jun 10, 2004 6.522 6.575 6.506 6.522 6,801,049 +0.00(+0.00%)
Jun 09, 2004 6.541 6.637 6.495 6.522 10,620,073 -0.03(-0.41%)
Jun 08, 2004 6.476 6.549 6.430 6.549 6,436,376 +0.09(+1.43%)
Jun 07, 2004 6.418 6.491 6.338 6.457 5,454,185 +0.05(+0.72%)
Jun 04, 2004 6.480 6.522 6.399 6.410 4,789,746 -0.04(-0.59%)
Jun 03, 2004 6.426 6.522 6.410 6.449 7,529,611 -0.01(-0.12%)
Jun 02, 2004 6.395 6.476 6.341 6.457 5,643,950 +0.10(+1.57%)
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.