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

Kroger Co (NY: KR )

55.49 -0.42 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2008 10.45 10.71 10.35 10.45 22,690,016 +0.00(+0.00%)
Apr 29, 2008 9.948 10.52 9.948 10.45 25,437,186 +0.45(+4.49%)
Apr 28, 2008 10.16 10.21 9.982 10.01 15,126,949 -0.12(-1.17%)
Apr 25, 2008 10.20 10.30 9.932 10.12 15,522,915 +0.06(+0.57%)
Apr 24, 2008 9.756 10.29 9.756 10.07 28,159,740 +0.33(+3.43%)
Apr 23, 2008 9.587 9.821 9.503 9.733 15,724,113 +0.28(+3.00%)
Apr 22, 2008 9.671 9.687 9.361 9.449 11,720,436 -0.26(-2.69%)
Apr 21, 2008 9.537 9.717 9.510 9.710 13,262,428 +0.12(+1.24%)
Apr 18, 2008 9.564 9.606 9.441 9.591 14,563,142 +0.13(+1.34%)
Apr 17, 2008 9.272 9.514 9.234 9.464 13,540,758 +0.21(+2.24%)
Apr 16, 2008 9.265 9.361 9.035 9.257 20,378,678 +0.05(+0.58%)
Apr 15, 2008 9.100 9.223 9.038 9.203 16,265,044 +0.14(+1.57%)
Apr 14, 2008 9.169 9.199 8.973 9.061 13,353,401 -0.10(-1.13%)
Apr 11, 2008 9.292 9.464 9.119 9.165 17,814,074 -0.25(-2.65%)
Apr 10, 2008 9.303 9.495 9.249 9.414 19,270,244 +0.15(+1.57%)
Apr 09, 2008 9.522 9.522 9.226 9.269 17,633,472 -0.20(-2.15%)
Apr 08, 2008 9.422 9.487 9.418 9.472 13,244,442 -0.03(-0.36%)
Apr 07, 2008 9.717 9.717 9.460 9.506 23,770,432 -0.16(-1.67%)
Apr 04, 2008 9.775 9.852 9.587 9.668 18,333,960 -0.07(-0.71%)
Apr 03, 2008 9.767 9.832 9.691 9.737 11,919,022 -0.07(-0.70%)
Apr 02, 2008 9.932 9.932 9.714 9.806 21,089,912 -0.10(-1.01%)
Apr 01, 2008 9.836 9.971 9.729 9.905 21,603,752 +0.16(+1.65%)
Mar 31, 2008 9.694 9.821 9.652 9.744 21,045,112 +0.09(+0.95%)
Mar 28, 2008 9.564 9.737 9.499 9.652 15,046,380 +0.16(+1.66%)
Mar 27, 2008 9.706 9.737 9.476 9.495 22,803,264 -0.16(-1.67%)
Mar 26, 2008 9.733 9.813 9.614 9.656 11,478,149 -0.11(-1.10%)
Mar 25, 2008 9.683 9.848 9.656 9.763 13,384,470 +0.08(+0.83%)
Mar 24, 2008 9.771 9.802 9.645 9.683 13,298,617 -0.06(-0.63%)
Mar 21, 2008 9.633 9.763 9.564 9.744 17,062,146 -0.00(-0.01%)
Mar 20, 2008 9.633 9.763 9.564 9.745 17,062,146 +0.18(+1.89%)
Mar 19, 2008 9.683 9.737 9.434 9.564 20,038,226 -0.09(-0.95%)
Mar 18, 2008 9.556 9.679 9.422 9.656 15,362,863 +0.25(+2.61%)
Mar 17, 2008 9.261 9.480 9.226 9.410 14,444,127 +0.09(+0.99%)
Mar 14, 2008 9.641 9.691 9.315 9.318 19,155,158 -0.27(-2.84%)
Mar 13, 2008 9.503 9.606 9.307 9.591 22,644,888 -0.03(-0.28%)
Mar 12, 2008 9.752 9.909 9.610 9.618 21,965,222 -0.36(-3.58%)
Mar 11, 2008 9.836 9.974 9.552 9.974 23,285,376 +0.26(+2.69%)
Mar 10, 2008 9.798 9.886 9.575 9.714 19,762,754 -0.13(-1.33%)
Mar 07, 2008 9.579 10.03 9.499 9.844 27,251,672 +0.18(+1.91%)
Mar 06, 2008 9.598 9.702 9.560 9.660 14,412,172 +0.03(+0.28%)
Mar 05, 2008 9.645 9.779 9.554 9.633 17,728,756 +0.04(+0.40%)
Mar 04, 2008 9.430 9.717 9.430 9.595 16,442,021 +0.07(+0.72%)
Mar 03, 2008 9.311 9.560 9.311 9.526 15,559,533 +0.22(+2.39%)
Feb 29, 2008 9.568 9.583 9.276 9.303 15,738,442 -0.35(-3.66%)
Feb 28, 2008 9.717 9.756 9.572 9.656 15,855,010 -0.11(-1.14%)
Feb 27, 2008 9.875 9.951 9.721 9.767 12,832,052 -0.18(-1.85%)
Feb 26, 2008 9.871 9.971 9.809 9.951 14,865,852 +0.05(+0.54%)
Feb 25, 2008 9.875 9.925 9.714 9.898 10,636,440 +0.02(+0.23%)
Feb 22, 2008 9.798 9.890 9.698 9.875 12,592,572 +0.16(+1.70%)
Feb 21, 2008 10.11 10.16 9.691 9.710 27,616,850 -0.38(-3.76%)
Feb 20, 2008 10.06 10.16 9.928 10.09 16,647,919 -0.02(-0.19%)
Feb 19, 2008 10.40 10.40 10.07 10.11 15,766,065 -0.20(-1.94%)
Feb 18, 2008 10.06 10.34 9.936 10.31 0 +0.00(+0.00%)
Feb 15, 2008 10.06 10.34 9.936 10.31 16,521,261 +0.23(+2.25%)
Feb 14, 2008 10.18 10.23 9.971 10.08 17,714,392 -0.07(-0.68%)
Feb 13, 2008 9.967 10.20 9.936 10.15 12,308,870 +0.26(+2.64%)
Feb 12, 2008 9.994 10.04 9.825 9.890 19,117,914 -0.07(-0.73%)
Feb 11, 2008 9.844 9.990 9.786 9.963 13,834,907 +0.10(+0.97%)
Feb 08, 2008 9.660 9.909 9.648 9.867 19,929,804 +0.14(+1.46%)
Feb 07, 2008 9.687 9.882 9.591 9.725 14,888,707 +0.00(+0.04%)
Feb 06, 2008 9.706 10.06 9.683 9.721 15,860,437 -0.00(-0.04%)
Feb 05, 2008 9.813 9.986 9.702 9.725 12,083,865 -0.25(-2.50%)
Feb 04, 2008 9.967 10.02 9.806 9.974 12,136,853 +0.01(+0.08%)
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.