Kroger Co (NY: KR )

45.08 USD -2.64 (-5.53%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.850 7.850 7.700 7.760 6,672,600 -0.11(-1.40%)
Sep 29, 2004 7.775 7.870 7.770 7.870 4,840,400 +0.07(+0.90%)
Sep 28, 2004 7.755 7.860 7.725 7.800 4,575,000 +0.05(+0.65%)
Sep 27, 2004 7.770 7.800 7.700 7.750 3,002,200 -0.01(-0.19%)
Sep 24, 2004 7.745 7.795 7.735 7.765 4,578,600 -0.03(-0.32%)
Sep 23, 2004 7.730 7.805 7.700 7.790 6,560,800 +0.00(+0.00%)
Sep 22, 2004 7.750 7.800 7.675 7.790 5,662,600 -0.01(-0.13%)
Sep 21, 2004 7.850 7.865 7.755 7.800 6,149,200 -0.02(-0.26%)
Sep 20, 2004 7.860 7.890 7.770 7.820 5,994,400 -0.04(-0.51%)
Sep 17, 2004 7.850 7.885 7.765 7.860 8,037,000 +0.04(+0.45%)
Sep 16, 2004 7.855 7.875 7.790 7.825 7,280,200 -0.02(-0.32%)
Sep 15, 2004 7.995 7.995 7.845 7.850 11,829,400 -0.14(-1.75%)
Sep 14, 2004 8.125 8.130 7.725 7.990 23,576,800 -0.36(-4.31%)
Sep 13, 2004 8.420 8.470 8.315 8.350 5,109,200 -0.10(-1.12%)
Sep 10, 2004 8.375 8.475 8.350 8.445 3,439,000 -0.03(-0.30%)
Sep 09, 2004 8.455 8.480 8.340 8.470 3,278,000 -0.01(-0.12%)
Sep 08, 2004 8.475 8.525 8.400 8.480 4,366,200 -0.04(-0.53%)
Sep 07, 2004 8.625 8.655 8.435 8.525 3,817,400 +0.00(+0.00%)
Sep 03, 2004 8.535 8.650 8.495 8.525 3,626,600 +0.01(+0.06%)
Sep 02, 2004 8.325 8.550 8.325 8.520 4,685,400 +0.16(+1.91%)
Sep 01, 2004 8.250 8.390 8.230 8.360 3,756,200 +0.09(+1.15%)
Aug 31, 2004 8.295 8.350 8.145 8.265 5,234,800 -0.02(-0.30%)
Aug 30, 2004 8.415 8.415 8.290 8.290 4,311,800 -0.12(-1.49%)
Aug 27, 2004 8.395 8.485 8.385 8.415 3,533,400 +0.02(+0.30%)
Aug 26, 2004 8.365 8.445 8.340 8.390 5,633,600 -0.02(-0.30%)
Aug 25, 2004 8.230 8.445 8.210 8.415 7,490,600 +0.21(+2.56%)
Aug 24, 2004 8.210 8.225 8.135 8.205 4,258,600 +0.09(+1.11%)
Aug 23, 2004 8.125 8.210 8.050 8.115 4,133,400 -0.03(-0.37%)
Aug 20, 2004 8.090 8.160 7.975 8.145 4,695,600 +0.05(+0.68%)
Aug 19, 2004 7.940 8.090 7.900 8.090 6,900,800 +0.14(+1.76%)
Aug 18, 2004 7.890 7.965 7.840 7.950 8,219,400 +0.08(+1.02%)
Aug 17, 2004 7.900 7.925 7.770 7.870 6,596,400 +0.16(+2.08%)
Aug 16, 2004 7.390 7.720 7.390 7.710 5,256,200 +0.21(+2.80%)
Aug 13, 2004 7.615 7.630 7.375 7.500 5,713,600 -0.13(-1.70%)
Aug 12, 2004 7.665 7.715 7.600 7.630 5,407,000 -0.02(-0.26%)
Aug 11, 2004 7.660 7.690 7.600 7.650 5,351,600 -0.00(-0.07%)
Aug 10, 2004 7.610 7.685 7.590 7.655 3,573,800 +0.08(+1.06%)
Aug 09, 2004 7.505 7.660 7.445 7.575 5,495,200 +0.09(+1.20%)
Aug 06, 2004 7.725 7.740 7.350 7.485 7,087,200 -0.25(-3.23%)
Aug 05, 2004 7.995 8.000 7.725 7.735 4,072,000 -0.25(-3.13%)
Aug 04, 2004 7.865 7.995 7.850 7.985 5,524,200 +0.06(+0.76%)
Aug 03, 2004 7.925 7.945 7.850 7.925 5,129,400 -0.00(-0.06%)
Aug 02, 2004 7.850 7.950 7.830 7.930 5,697,400 +0.03(+0.38%)
Jul 30, 2004 7.825 7.925 7.800 7.900 6,848,400 +0.05(+0.64%)
Jul 29, 2004 7.950 7.970 7.780 7.850 6,988,600 -0.07(-0.82%)
Jul 28, 2004 7.990 7.990 7.805 7.915 4,776,600 -0.06(-0.75%)
Jul 27, 2004 8.025 8.105 7.930 7.975 7,087,200 -0.03(-0.37%)
Jul 26, 2004 8.125 8.130 7.970 8.005 7,883,000 -0.13(-1.66%)
Jul 23, 2004 8.220 8.235 8.110 8.140 4,229,400 -0.08(-0.97%)
Jul 22, 2004 8.195 8.280 8.045 8.220 6,251,600 -0.06(-0.72%)
Jul 21, 2004 8.475 8.505 8.270 8.280 5,063,600 -0.17(-2.01%)
Jul 20, 2004 8.405 8.485 8.400 8.450 3,146,000 +0.04(+0.48%)
Jul 19, 2004 8.415 8.470 8.375 8.410 3,750,600 +0.03(+0.36%)
Jul 16, 2004 8.580 8.585 8.345 8.380 6,904,800 -0.14(-1.70%)
Jul 15, 2004 8.555 8.580 8.515 8.525 3,791,800 -0.03(-0.35%)
Jul 14, 2004 8.550 8.610 8.525 8.555 4,375,000 -0.04(-0.52%)
Jul 13, 2004 8.510 8.635 8.510 8.600 4,424,200 +0.04(+0.53%)
Jul 12, 2004 8.595 8.595 8.505 8.555 3,422,400 -0.02(-0.23%)
Jul 09, 2004 8.735 8.740 8.560 8.575 7,073,000 -0.04(-0.41%)
Jul 08, 2004 8.605 8.690 8.505 8.610 7,467,200 +0.00(+0.06%)
Jul 07, 2004 8.900 8.905 8.590 8.605 10,191,800 -0.32(-3.59%)
Jul 06, 2004 8.890 8.950 8.755 8.925 6,592,400 +0.04(+0.39%)
Jul 02, 2004 8.950 8.955 8.800 8.890 4,538,200 -0.11(-1.22%)
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.