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 (%)
Jan 31, 2007 9.962 10.13 9.923 10.08 15,057,908 +0.02(+0.16%)
Jan 30, 2007 9.848 10.11 9.844 10.06 24,837,638 +0.21(+2.12%)
Jan 29, 2007 9.785 9.903 9.741 9.856 31,116,698 +0.20(+2.12%)
Jan 26, 2007 9.482 9.714 9.454 9.651 13,512,778 +0.17(+1.83%)
Jan 25, 2007 9.549 9.615 9.399 9.478 10,482,200 -0.11(-1.19%)
Jan 24, 2007 9.552 9.678 9.513 9.592 7,357,908 +0.01(+0.12%)
Jan 23, 2007 9.545 9.615 9.454 9.580 8,467,486 +0.01(+0.12%)
Jan 22, 2007 9.529 9.635 9.486 9.568 11,406,383 +0.07(+0.75%)
Jan 19, 2007 9.426 9.509 9.371 9.497 12,865,418 +0.13(+1.34%)
Jan 18, 2007 9.387 9.419 9.328 9.371 11,039,909 +0.03(+0.34%)
Jan 17, 2007 9.352 9.371 9.277 9.340 7,868,380 -0.01(-0.13%)
Jan 16, 2007 9.241 9.387 9.190 9.352 9,192,813 +0.07(+0.72%)
Jan 12, 2007 9.379 9.399 9.253 9.285 10,508,358 -0.07(-0.80%)
Jan 11, 2007 9.348 9.395 9.281 9.360 10,059,854 +0.03(+0.30%)
Jan 10, 2007 9.265 9.352 9.241 9.332 8,867,737 +0.02(+0.21%)
Jan 09, 2007 9.403 9.407 9.241 9.312 12,966,497 -0.00(-0.04%)
Jan 08, 2007 9.253 9.352 9.226 9.316 15,247,621 +0.02(+0.25%)
Jan 05, 2007 9.237 9.336 9.174 9.293 16,573,578 +0.00(+0.04%)
Jan 04, 2007 9.056 9.297 9.041 9.289 15,641,522 +0.17(+1.81%)
Jan 03, 2007 9.084 9.253 9.033 9.123 15,721,014 +0.04(+0.43%)
Dec 29, 2006 8.974 9.139 8.962 9.084 8,204,885 +0.09(+1.01%)
Dec 28, 2006 9.084 9.143 8.993 8.993 5,469,161 -0.13(-1.47%)
Dec 27, 2006 9.119 9.171 8.907 9.127 10,360,042 +0.11(+1.27%)
Dec 26, 2006 9.115 9.210 8.993 9.013 12,414,120 -0.12(-1.34%)
Dec 22, 2006 9.198 9.249 9.119 9.135 10,846,133 -0.02(-0.21%)
Dec 21, 2006 9.135 9.218 9.080 9.155 16,539,547 +0.08(+0.87%)
Dec 20, 2006 9.257 9.257 9.056 9.076 20,572,276 -0.11(-1.20%)
Dec 19, 2006 9.253 9.332 9.143 9.186 18,420,420 -0.10(-1.06%)
Dec 18, 2006 9.529 9.564 9.265 9.285 17,525,444 -0.28(-2.92%)
Dec 15, 2006 9.588 9.639 9.529 9.564 17,032,496 +0.04(+0.41%)
Dec 14, 2006 9.446 9.560 9.430 9.525 17,277,826 +0.11(+1.17%)
Dec 13, 2006 9.446 9.486 9.300 9.415 19,429,682 -0.03(-0.33%)
Dec 12, 2006 9.297 9.450 9.289 9.446 14,679,753 +0.11(+1.18%)
Dec 11, 2006 9.127 9.363 9.037 9.336 15,081,781 +0.25(+2.77%)
Dec 08, 2006 9.127 9.174 9.041 9.084 5,516,653 -0.01(-0.13%)
Dec 07, 2006 9.096 9.202 9.056 9.096 9,262,654 -0.03(-0.30%)
Dec 06, 2006 9.198 9.293 9.041 9.123 19,945,234 -0.13(-1.36%)
Dec 05, 2006 9.155 9.580 9.060 9.249 33,322,648 +0.46(+5.19%)
Dec 04, 2006 8.533 8.812 8.505 8.793 16,835,926 +0.27(+3.14%)
Dec 01, 2006 8.446 8.639 8.430 8.525 15,309,335 +0.07(+0.89%)
Nov 30, 2006 8.568 8.592 8.316 8.450 15,073,654 -0.16(-1.83%)
Nov 29, 2006 8.517 8.659 8.517 8.607 8,344,566 +0.09(+1.06%)
Nov 28, 2006 8.446 8.564 8.438 8.517 10,348,614 +0.05(+0.60%)
Nov 27, 2006 8.568 8.611 8.454 8.466 11,504,668 -0.11(-1.24%)
Nov 24, 2006 8.604 8.623 8.564 8.572 1,907,793 -0.03(-0.37%)
Nov 22, 2006 8.611 8.639 8.509 8.604 6,044,649 +0.01(+0.14%)
Nov 21, 2006 8.694 8.694 8.568 8.592 7,024,704 -0.10(-1.13%)
Nov 20, 2006 8.647 8.745 8.596 8.690 7,135,179 -0.04(-0.45%)
Nov 17, 2006 8.757 8.761 8.670 8.730 6,414,169 -0.02(-0.27%)
Nov 16, 2006 8.856 8.863 8.714 8.753 7,849,840 -0.06(-0.63%)
Nov 15, 2006 8.741 8.840 8.702 8.808 6,496,200 +0.09(+0.99%)
Nov 14, 2006 8.733 8.761 8.667 8.722 9,801,824 +0.03(+0.36%)
Nov 13, 2006 8.659 8.745 8.639 8.690 8,301,646 -0.01(-0.09%)
Nov 10, 2006 8.793 8.800 8.682 8.698 7,484,891 -0.06(-0.72%)
Nov 09, 2006 8.761 8.808 8.682 8.761 11,327,907 +0.02(+0.27%)
Nov 08, 2006 8.663 8.800 8.619 8.737 10,731,087 +0.06(+0.68%)
Nov 07, 2006 8.686 8.718 8.604 8.678 8,823,547 +0.05(+0.55%)
Nov 06, 2006 8.525 8.659 8.474 8.631 9,803,094 +0.13(+1.48%)
Nov 03, 2006 8.564 8.604 8.462 8.505 18,322,898 -0.06(-0.69%)
Nov 02, 2006 8.615 8.670 8.521 8.564 16,813,322 -0.09(-1.09%)
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.