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

Kroger Co (NY: KR )

54.78 -0.31 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 24, 2011 9.708 9.712 9.550 9.641 19,848,442 -0.04(-0.45%)
May 23, 2011 9.767 9.858 9.680 9.684 17,328,452 -0.15(-1.56%)
May 20, 2011 10.04 10.04 9.803 9.838 19,408,690 -0.20(-2.00%)
May 19, 2011 9.992 10.04 9.952 10.04 11,650,819 +0.05(+0.47%)
May 18, 2011 9.956 10.02 9.814 9.992 15,403,898 +0.02(+0.20%)
May 17, 2011 9.787 9.988 9.763 9.972 14,804,853 +0.13(+1.32%)
May 16, 2011 9.826 9.911 9.771 9.842 12,708,773 -0.02(-0.20%)
May 13, 2011 9.842 9.925 9.818 9.862 10,815,427 -0.00(-0.04%)
May 12, 2011 9.637 9.885 9.613 9.866 15,392,847 +0.23(+2.35%)
May 11, 2011 9.627 9.659 9.588 9.639 10,469,336 -0.01(-0.12%)
May 10, 2011 9.557 9.651 9.553 9.651 12,788,038 +0.12(+1.28%)
May 09, 2011 9.521 9.564 9.494 9.529 13,360,783 +0.02(+0.25%)
May 06, 2011 9.549 9.592 9.462 9.506 12,617,486 -0.03(-0.29%)
May 05, 2011 9.474 9.612 9.470 9.533 15,034,694 +0.05(+0.58%)
May 04, 2011 9.427 9.553 9.388 9.478 16,487,295 +0.03(+0.29%)
May 03, 2011 9.435 9.506 9.406 9.451 9,795,769 +0.00(+0.00%)
May 02, 2011 9.447 9.459 9.435 9.451 13,664,753 -0.09(-0.90%)
Apr 29, 2011 9.482 9.588 9.455 9.537 13,779,887 +0.09(+0.96%)
Apr 28, 2011 9.608 9.631 9.435 9.447 15,215,570 -0.20(-2.07%)
Apr 27, 2011 9.502 9.651 9.502 9.647 18,623,886 +0.12(+1.24%)
Apr 26, 2011 9.612 9.651 9.498 9.529 16,151,514 +0.01(+0.08%)
Apr 25, 2011 9.549 9.557 9.474 9.521 12,871,936 -0.09(-0.98%)
Apr 21, 2011 9.557 9.631 9.494 9.615 16,147,219 +0.11(+1.11%)
Apr 20, 2011 9.686 9.686 9.451 9.510 23,057,390 -0.15(-1.54%)
Apr 19, 2011 9.612 9.659 9.561 9.659 14,193,421 +0.02(+0.16%)
Apr 18, 2011 9.572 9.674 9.498 9.643 11,860,857 +0.02(+0.16%)
Apr 15, 2011 9.659 9.674 9.513 9.627 18,219,066 -0.06(-0.65%)
Apr 14, 2011 9.592 9.780 9.580 9.690 21,031,230 +0.20(+2.07%)
Apr 13, 2011 9.474 9.572 9.466 9.494 9,946,763 +0.04(+0.37%)
Apr 12, 2011 9.459 9.490 9.380 9.459 13,983,749 -0.05(-0.50%)
Apr 11, 2011 9.411 9.666 9.404 9.506 17,460,074 +0.09(+0.96%)
Apr 08, 2011 9.427 9.459 9.333 9.415 16,794,884 -0.04(-0.46%)
Apr 07, 2011 9.380 9.510 9.380 9.459 16,111,410 +0.05(+0.58%)
Apr 06, 2011 9.337 9.474 9.298 9.404 16,558,267 +0.07(+0.76%)
Apr 05, 2011 9.317 9.408 9.298 9.333 13,140,921 -0.04(-0.38%)
Apr 04, 2011 9.317 9.381 9.278 9.368 12,542,909 +0.05(+0.55%)
Apr 01, 2011 9.439 9.470 9.272 9.317 26,252,920 -0.09(-0.92%)
Mar 31, 2011 9.486 9.537 9.404 9.404 15,125,786 -0.13(-1.32%)
Mar 30, 2011 9.529 9.529 9.529 9.529 14,190,701 +0.04(+0.41%)
Mar 29, 2011 9.302 9.517 9.302 9.490 19,503,930 +0.20(+2.15%)
Mar 28, 2011 9.290 9.411 9.282 9.290 14,365,125 -0.01(-0.08%)
Mar 25, 2011 9.337 9.341 9.219 9.298 14,120,208 -0.07(-0.71%)
Mar 24, 2011 9.247 9.396 9.247 9.364 13,070,802 +0.15(+1.57%)
Mar 23, 2011 9.262 9.270 9.176 9.219 17,045,280 -0.06(-0.63%)
Mar 22, 2011 9.274 9.309 9.219 9.278 22,703,154 +0.00(+0.04%)
Mar 21, 2011 9.318 9.360 9.274 9.274 25,364,258 -0.09(-0.92%)
Mar 18, 2011 9.349 9.360 9.223 9.360 24,873,926 +0.05(+0.55%)
Mar 17, 2011 9.302 9.345 9.219 9.309 14,360,605 +0.08(+0.89%)
Mar 16, 2011 9.384 9.384 9.180 9.227 28,558,838 -0.19(-2.00%)
Mar 15, 2011 9.364 9.466 9.353 9.415 22,955,042 +0.05(+0.59%)
Mar 14, 2011 9.325 9.386 9.243 9.360 19,386,420 -0.02(-0.21%)
Mar 11, 2011 9.207 9.415 9.207 9.380 19,887,818 -0.01(-0.13%)
Mar 10, 2011 9.278 9.419 9.258 9.392 28,987,676 +0.08(+0.88%)
Mar 09, 2011 9.278 9.341 9.247 9.309 35,092,380 +0.01(+0.08%)
Mar 08, 2011 9.262 9.325 9.200 9.302 21,824,068 +0.03(+0.30%)
Mar 07, 2011 9.227 9.349 9.219 9.274 22,493,674 +0.02(+0.17%)
Mar 04, 2011 9.043 9.309 9.019 9.258 43,360,684 +0.23(+2.52%)
Mar 03, 2011 9.180 9.211 8.909 9.031 51,142,180 +0.10(+1.10%)
Mar 02, 2011 8.878 8.976 8.823 8.933 23,466,464 +0.02(+0.18%)
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.