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

Kroger Co (NY: KR )

55.30 +0.48 (+0.87%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 8.212 8.212 8.117 8.192 34,068,880 -0.02(-0.19%)
Sep 29, 2009 8.160 8.248 8.045 8.208 41,992,684 +0.03(+0.34%)
Sep 28, 2009 8.180 8.228 8.144 8.180 22,813,006 +0.02(+0.19%)
Sep 25, 2009 8.121 8.208 8.105 8.164 26,358,472 +0.01(+0.15%)
Sep 24, 2009 8.160 8.208 8.132 8.152 28,461,918 -0.00(-0.05%)
Sep 23, 2009 8.164 8.244 8.129 8.156 31,930,446 +0.02(+0.24%)
Sep 22, 2009 8.089 8.152 7.990 8.136 31,541,962 +0.08(+0.94%)
Sep 21, 2009 8.204 8.212 8.025 8.061 46,903,804 -0.16(-1.98%)
Sep 18, 2009 8.271 8.327 8.176 8.224 38,232,864 -0.03(-0.34%)
Sep 17, 2009 8.295 8.331 8.192 8.252 57,727,296 +0.01(+0.08%)
Sep 16, 2009 8.208 8.450 8.172 8.245 65,409,988 +0.12(+1.53%)
Sep 15, 2009 8.097 8.244 8.013 8.121 111,424,864 -0.65(-7.46%)
Sep 14, 2009 8.633 8.823 8.617 8.775 23,556,700 +0.13(+1.52%)
Sep 11, 2009 8.724 8.771 8.644 8.644 16,405,634 -0.09(-1.00%)
Sep 10, 2009 8.752 8.768 8.625 8.732 15,282,392 -0.03(-0.32%)
Sep 09, 2009 8.688 8.815 8.672 8.760 13,558,675 +0.05(+0.55%)
Sep 08, 2009 8.752 8.775 8.672 8.712 16,740,010 -0.02(-0.18%)
Sep 04, 2009 8.609 8.736 8.593 8.728 14,318,312 +0.11(+1.24%)
Sep 03, 2009 8.561 8.625 8.545 8.621 12,804,544 +0.06(+0.74%)
Sep 02, 2009 8.557 8.609 8.446 8.557 20,606,874 +0.05(+0.56%)
Sep 01, 2009 8.561 8.629 8.502 8.510 23,723,992 -0.06(-0.69%)
Aug 31, 2009 8.625 8.644 8.541 8.569 18,999,976 -0.08(-0.87%)
Aug 28, 2009 8.768 8.791 8.597 8.644 16,852,288 -0.09(-1.00%)
Aug 27, 2009 8.660 8.771 8.641 8.732 23,799,630 +0.04(+0.46%)
Aug 26, 2009 8.450 8.692 8.394 8.692 24,880,330 +0.24(+2.87%)
Aug 25, 2009 8.454 8.514 8.375 8.450 21,877,048 -0.00(-0.05%)
Aug 24, 2009 8.494 8.545 8.426 8.454 19,695,712 -0.03(-0.37%)
Aug 21, 2009 8.434 8.510 8.335 8.486 19,942,342 +0.09(+1.09%)
Aug 20, 2009 8.267 8.398 8.259 8.394 18,575,628 +0.08(+1.00%)
Aug 19, 2009 8.212 8.315 8.208 8.311 18,282,166 +0.06(+0.67%)
Aug 18, 2009 8.335 8.374 8.240 8.256 18,195,776 -0.05(-0.56%)
Aug 17, 2009 8.271 8.367 8.252 8.302 12,557,273 -0.05(-0.58%)
Aug 14, 2009 8.430 8.470 8.259 8.351 23,482,292 -0.10(-1.17%)
Aug 13, 2009 8.482 8.519 8.371 8.450 20,713,172 +0.01(+0.09%)
Aug 12, 2009 8.303 8.521 8.303 8.442 16,429,376 +0.14(+1.75%)
Aug 11, 2009 8.289 8.345 8.250 8.297 17,288,784 +0.01(+0.10%)
Aug 10, 2009 8.313 8.349 8.246 8.289 19,166,504 +0.01(+0.14%)
Aug 07, 2009 8.479 8.479 8.242 8.277 29,102,136 -0.17(-1.97%)
Aug 06, 2009 8.531 8.539 8.400 8.444 23,490,402 -0.08(-0.88%)
Aug 05, 2009 8.547 8.578 8.452 8.519 20,196,760 -0.01(-0.09%)
Aug 04, 2009 8.539 8.574 8.460 8.527 19,349,600 -0.01(-0.14%)
Aug 03, 2009 8.511 8.555 8.452 8.539 17,668,710 +0.07(+0.84%)
Jul 31, 2009 8.448 8.515 8.404 8.467 15,007,301 +0.04(+0.42%)
Jul 30, 2009 8.368 8.493 8.317 8.432 24,693,892 +0.09(+1.09%)
Jul 29, 2009 8.380 8.436 8.317 8.341 27,560,108 -0.00(-0.05%)
Jul 28, 2009 8.380 8.475 8.341 8.345 18,255,254 -0.06(-0.66%)
Jul 27, 2009 8.475 8.483 8.353 8.400 16,110,933 -0.06(-0.70%)
Jul 24, 2009 8.329 8.483 8.285 8.460 24,744,966 +0.15(+1.81%)
Jul 23, 2009 8.329 8.400 8.123 8.309 43,928,740 -0.17(-1.96%)
Jul 22, 2009 8.523 8.586 8.460 8.475 18,166,092 -0.05(-0.56%)
Jul 21, 2009 8.574 8.646 8.475 8.523 19,102,074 +0.00(+0.05%)
Jul 20, 2009 8.626 8.626 8.479 8.519 20,903,938 -0.06(-0.69%)
Jul 17, 2009 8.685 8.733 8.547 8.578 16,036,785 -0.13(-1.46%)
Jul 16, 2009 8.666 8.741 8.622 8.705 15,427,626 +0.03(+0.37%)
Jul 15, 2009 8.646 8.725 8.594 8.673 14,784,502 +0.09(+1.01%)
Jul 14, 2009 8.622 8.630 8.507 8.586 15,040,441 +0.02(+0.18%)
Jul 13, 2009 8.547 8.638 8.539 8.570 17,166,992 -0.01(-0.09%)
Jul 10, 2009 8.467 8.614 8.420 8.578 13,017,657 +0.09(+1.07%)
Jul 09, 2009 8.626 8.642 8.464 8.487 16,160,818 -0.16(-1.88%)
Jul 08, 2009 8.487 8.662 8.456 8.650 24,526,784 +0.21(+2.44%)
Jul 07, 2009 8.630 8.642 8.424 8.444 15,263,111 -0.11(-1.25%)
Jul 06, 2009 8.376 8.570 8.361 8.551 14,529,601 +0.13(+1.55%)
Jul 02, 2009 8.737 8.784 8.420 8.420 22,209,952 -0.38(-4.36%)
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.