Skip to main content

Kroger Co (NY: KR )

57.17 +0.27 (+0.47%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.311 6.484 6.203 6.384 7,297,879 +0.08(+1.28%)
Mar 30, 2004 6.272 6.330 6.219 6.303 6,572,705 +0.04(+0.61%)
Mar 29, 2004 6.253 6.292 6.146 6.265 7,860,136 +0.07(+1.05%)
Mar 26, 2004 6.376 6.376 6.184 6.199 6,992,899 -0.16(-2.53%)
Mar 25, 2004 6.253 6.384 6.253 6.361 10,724,861 +0.09(+1.47%)
Mar 24, 2004 6.138 6.311 6.138 6.269 10,015,327 +0.06(+0.93%)
Mar 23, 2004 6.518 6.518 6.157 6.211 14,720,618 -0.31(-4.71%)
Mar 22, 2004 6.426 6.526 6.330 6.518 10,112,556 +0.07(+1.01%)
Mar 19, 2004 6.487 6.533 6.426 6.453 9,459,847 -0.03(-0.47%)
Mar 18, 2004 6.410 6.518 6.380 6.483 10,425,095 +0.07(+1.14%)
Mar 17, 2004 6.384 6.518 6.341 6.410 13,770,488 +0.08(+1.33%)
Mar 16, 2004 6.407 6.434 6.284 6.326 11,961,724 +0.00(+0.00%)
Mar 15, 2004 6.430 6.434 6.288 6.326 14,897,610 -0.10(-1.61%)
Mar 12, 2004 6.464 6.514 6.368 6.430 11,828,523 +0.00(+0.06%)
Mar 11, 2004 6.598 6.645 6.391 6.426 16,878,676 -0.22(-3.29%)
Mar 10, 2004 7.082 7.090 6.579 6.645 21,220,858 -0.48(-6.68%)
Mar 09, 2004 7.251 7.254 7.097 7.120 10,782,990 -0.13(-1.85%)
Mar 08, 2004 7.350 7.404 7.251 7.254 5,352,525 -0.11(-1.51%)
Mar 05, 2004 7.316 7.419 7.293 7.366 4,899,487 -0.02(-0.26%)
Mar 04, 2004 7.396 7.412 7.293 7.385 3,086,812 -0.05(-0.62%)
Mar 03, 2004 7.320 7.431 7.262 7.431 6,089,690 +0.12(+1.57%)
Mar 02, 2004 7.477 7.477 7.293 7.316 5,800,350 -0.14(-1.85%)
Mar 01, 2004 7.500 7.546 7.404 7.454 7,371,126 +0.08(+1.09%)
Feb 27, 2004 7.442 7.481 7.347 7.373 11,998,478 -0.09(-1.18%)
Feb 26, 2004 7.289 7.489 7.274 7.462 7,403,709 +0.12(+1.67%)
Feb 25, 2004 7.301 7.377 7.231 7.339 6,596,165 +0.04(+0.58%)
Feb 24, 2004 7.423 7.435 7.247 7.297 8,979,699 -0.17(-2.26%)
Feb 23, 2004 7.427 7.512 7.393 7.465 7,053,374 +0.05(+0.62%)
Feb 20, 2004 7.385 7.485 7.316 7.419 7,729,803 +0.03(+0.47%)
Feb 19, 2004 7.281 7.508 7.216 7.385 8,795,669 +0.12(+1.69%)
Feb 18, 2004 7.277 7.285 7.174 7.262 4,852,567 +0.01(+0.11%)
Feb 17, 2004 7.262 7.324 7.239 7.254 5,360,606 +0.00(+0.00%)
Feb 13, 2004 7.331 7.389 7.220 7.254 5,074,655 -0.09(-1.20%)
Feb 12, 2004 7.274 7.477 7.251 7.343 7,871,866 +0.07(+1.00%)
Feb 11, 2004 7.254 7.274 7.170 7.270 10,236,372 +0.02(+0.26%)
Feb 10, 2004 7.174 7.289 7.151 7.251 4,879,676 +0.06(+0.85%)
Feb 09, 2004 7.270 7.277 7.132 7.189 5,871,251 -0.13(-1.83%)
Feb 06, 2004 7.231 7.354 7.170 7.324 6,177,013 +0.10(+1.33%)
Feb 05, 2004 7.297 7.327 7.197 7.228 7,953,455 -0.08(-1.05%)
Feb 04, 2004 7.301 7.370 7.262 7.304 8,783,157 +0.00(+0.05%)
Feb 03, 2004 7.197 7.331 7.124 7.301 8,706,260 +0.10(+1.44%)
Feb 02, 2004 7.128 7.235 7.040 7.197 8,128,623 +0.09(+1.24%)
Jan 30, 2004 7.243 7.243 6.986 7.109 9,963,454 -0.18(-2.47%)
Jan 29, 2004 7.070 7.289 7.066 7.289 8,838,679 +0.22(+3.09%)
Jan 28, 2004 7.136 7.174 7.047 7.070 5,778,193 -0.08(-1.13%)
Jan 27, 2004 7.139 7.216 7.116 7.151 5,430,725 -0.03(-0.48%)
Jan 26, 2004 7.155 7.201 7.093 7.185 6,101,680 +0.03(+0.43%)
Jan 23, 2004 7.170 7.266 7.136 7.155 7,826,510 -0.00(-0.05%)
Jan 22, 2004 7.193 7.205 7.136 7.159 5,747,956 -0.03(-0.48%)
Jan 21, 2004 7.216 7.251 7.109 7.193 10,209,002 -0.02(-0.32%)
Jan 20, 2004 7.277 7.277 7.151 7.216 7,657,599 -0.06(-0.84%)
Jan 16, 2004 7.193 7.289 7.174 7.277 6,837,281 +0.11(+1.55%)
Jan 15, 2004 7.162 7.216 7.109 7.166 7,587,219 +0.01(+0.11%)
Jan 14, 2004 7.136 7.193 7.120 7.159 9,153,303 +0.02(+0.32%)
Jan 13, 2004 7.109 7.174 7.086 7.136 5,628,571 +0.00(+0.05%)
Jan 12, 2004 7.136 7.159 7.055 7.132 6,832,850 -0.05(-0.64%)
Jan 09, 2004 7.155 7.182 7.155 7.178 8,532,135 +0.02(+0.21%)
Jan 08, 2004 7.212 7.285 7.120 7.162 7,870,824 -0.04(-0.59%)
Jan 07, 2004 7.124 7.251 7.070 7.205 13,159,225 +0.12(+1.62%)
Jan 06, 2004 7.136 7.136 7.032 7.090 5,115,058 -0.05(-0.65%)
Jan 05, 2004 7.105 7.197 6.990 7.136 9,003,159 +0.05(+0.65%)
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.