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

Kroger Co (NY: KR )

55.77 -0.38 (-0.69%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 25, 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 30, 2006 8.348 8.371 8.102 8.233 15,471,337 -0.15(-1.83%)
Nov 29, 2006 8.298 8.436 8.298 8.386 8,564,718 +0.09(+1.06%)
Nov 28, 2006 8.229 8.344 8.221 8.298 10,621,637 +0.05(+0.60%)
Nov 27, 2006 8.348 8.390 8.237 8.248 11,808,191 -0.10(-1.24%)
Nov 24, 2006 8.382 8.402 8.344 8.352 1,958,126 -0.03(-0.37%)
Nov 22, 2006 8.390 8.417 8.290 8.382 6,204,122 +0.01(+0.14%)
Nov 21, 2006 8.471 8.471 8.348 8.371 7,210,034 -0.10(-1.13%)
Nov 20, 2006 8.425 8.520 8.375 8.467 7,323,424 -0.04(-0.45%)
Nov 17, 2006 8.532 8.536 8.448 8.505 6,583,392 -0.02(-0.27%)
Nov 16, 2006 8.628 8.636 8.490 8.528 8,056,940 -0.05(-0.63%)
Nov 15, 2006 8.517 8.613 8.478 8.582 6,667,587 +0.08(+0.99%)
Nov 14, 2006 8.509 8.536 8.444 8.497 10,060,422 +0.03(+0.36%)
Nov 13, 2006 8.436 8.520 8.417 8.467 8,520,666 -0.01(-0.09%)
Nov 10, 2006 8.566 8.574 8.459 8.474 7,682,362 -0.06(-0.72%)
Nov 09, 2006 8.536 8.582 8.459 8.536 11,626,767 +0.02(+0.27%)
Nov 08, 2006 8.440 8.574 8.398 8.513 11,014,201 +0.06(+0.68%)
Nov 07, 2006 8.463 8.494 8.382 8.455 9,056,335 +0.05(+0.55%)
Nov 06, 2006 8.306 8.436 8.256 8.409 10,061,726 +0.12(+1.48%)
Nov 03, 2006 8.344 8.382 8.244 8.286 18,806,304 -0.06(-0.69%)
Nov 02, 2006 8.394 8.448 8.302 8.344 17,256,902 -0.09(-1.09%)
Nov 01, 2006 8.601 8.632 8.425 8.436 11,454,467 -0.19(-2.22%)
Oct 31, 2006 8.705 8.728 8.601 8.628 10,560,641 -0.04(-0.44%)
Oct 30, 2006 8.708 8.777 8.655 8.666 7,348,448 -0.08(-0.92%)
Oct 27, 2006 8.724 8.808 8.651 8.747 9,897,506 +0.02(+0.26%)
Oct 26, 2006 8.574 8.747 8.528 8.724 10,400,331 +0.19(+2.20%)
Oct 25, 2006 8.509 8.543 8.451 8.536 8,766,995 +0.06(+0.68%)
Oct 24, 2006 8.501 8.543 8.413 8.478 10,202,486 -0.07(-0.81%)
Oct 23, 2006 8.555 8.651 8.486 8.547 8,382,773 +0.00(+0.00%)
Oct 20, 2006 8.421 8.616 8.359 8.547 12,588,366 +0.16(+1.92%)
Oct 19, 2006 8.517 8.528 8.344 8.386 11,247,758 -0.11(-1.31%)
Oct 18, 2006 8.471 8.517 8.390 8.497 12,356,112 +0.09(+1.10%)
Oct 17, 2006 8.448 8.482 8.379 8.405 9,068,326 -0.07(-0.81%)
Oct 16, 2006 8.421 8.509 8.409 8.474 8,200,828 +0.05(+0.64%)
Oct 13, 2006 8.566 8.570 8.321 8.421 17,733,140 -0.15(-1.70%)
Oct 12, 2006 8.624 8.628 8.478 8.566 17,460,744 +0.00(+0.00%)
Oct 11, 2006 8.632 8.689 8.528 8.566 15,089,461 -0.15(-1.67%)
Oct 10, 2006 8.781 8.858 8.578 8.712 17,724,016 -0.02(-0.18%)
Oct 09, 2006 8.409 8.812 8.409 8.728 15,153,585 +0.10(+1.16%)
Oct 06, 2006 8.716 8.754 8.601 8.628 12,569,076 -0.09(-1.01%)
Oct 05, 2006 8.793 8.816 8.689 8.716 10,863,796 -0.08(-0.96%)
Oct 04, 2006 8.854 8.862 8.739 8.801 7,494,421 -0.09(-1.04%)
Oct 03, 2006 8.850 8.965 8.789 8.893 5,969,262 +0.05(+0.56%)
Oct 02, 2006 8.908 8.912 8.770 8.843 7,006,975 -0.03(-0.39%)
Sep 29, 2006 8.912 8.946 8.835 8.877 7,439,942 -0.03(-0.30%)
Sep 28, 2006 8.889 8.958 8.839 8.904 8,288,411 +0.00(+0.04%)
Sep 27, 2006 8.835 8.912 8.751 8.900 7,664,115 +0.04(+0.48%)
Sep 26, 2006 8.839 8.919 8.781 8.858 7,869,781 +0.03(+0.35%)
Sep 25, 2006 8.793 8.873 8.685 8.827 8,643,961 +0.07(+0.74%)
Sep 22, 2006 8.574 8.804 8.563 8.762 9,811,486 +0.16(+1.83%)
Sep 21, 2006 8.670 8.708 8.490 8.605 11,941,913 -0.10(-1.19%)
Sep 20, 2006 8.517 8.716 8.517 8.708 13,128,467 +0.08(+0.89%)
Sep 19, 2006 8.708 8.758 8.593 8.632 9,258,612 -0.03(-0.40%)
Sep 18, 2006 8.632 8.693 8.543 8.666 8,945,552 +0.03(+0.40%)
Sep 15, 2006 8.900 8.904 8.474 8.632 15,478,375 -0.24(-2.68%)
Sep 14, 2006 8.804 8.885 8.751 8.870 9,567,241 +0.08(+0.96%)
Sep 13, 2006 8.689 8.816 8.555 8.785 10,726,686 +0.06(+0.66%)
Sep 12, 2006 9.150 9.150 8.674 8.728 21,538,610 -0.51(-5.52%)
Sep 11, 2006 9.207 9.265 9.127 9.238 8,827,731 +0.03(+0.38%)
Sep 08, 2006 9.061 9.230 8.973 9.203 8,337,417 +0.20(+2.26%)
Sep 07, 2006 9.058 9.111 8.954 9.000 6,520,571 -0.05(-0.59%)
Sep 06, 2006 9.008 9.111 8.989 9.054 7,284,846 +0.00(+0.00%)
Sep 05, 2006 9.107 9.207 9.054 9.054 10,885,432 -0.06(-0.67%)
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.