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

Kroger Co (NY: KR )

55.39 +0.56 (+1.02%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2011 9.903 9.903 9.810 9.810 4,414,060 -0.09(-0.94%)
Dec 29, 2011 9.903 9.923 9.866 9.903 4,210,467 +0.05(+0.49%)
Dec 28, 2011 9.882 9.919 9.842 9.854 5,689,846 -0.06(-0.57%)
Dec 27, 2011 9.874 9.951 9.842 9.911 3,993,253 -0.00(-0.04%)
Dec 23, 2011 9.834 9.923 9.801 9.915 5,205,438 +0.00(+0.00%)
Dec 21, 2011 9.720 9.976 9.720 9.915 15,587,980 +0.20(+2.09%)
Dec 20, 2011 9.631 9.729 9.627 9.712 10,850,899 +0.19(+2.04%)
Dec 19, 2011 9.668 9.729 9.498 9.518 8,208,491 -0.09(-0.89%)
Dec 16, 2011 9.716 9.737 9.575 9.603 16,988,224 -0.04(-0.42%)
Dec 15, 2011 9.591 9.688 9.587 9.644 12,882,356 +0.11(+1.10%)
Dec 14, 2011 9.635 9.704 9.534 9.538 11,497,775 -0.11(-1.09%)
Dec 13, 2011 9.688 9.789 9.617 9.644 15,127,906 -0.04(-0.46%)
Dec 12, 2011 9.639 9.708 9.587 9.688 11,561,185 -0.01(-0.08%)
Dec 09, 2011 9.554 9.749 9.538 9.696 11,670,443 +0.17(+1.79%)
Dec 08, 2011 9.579 9.607 9.502 9.526 9,311,262 -0.07(-0.72%)
Dec 07, 2011 9.550 9.639 9.546 9.595 10,326,673 -0.01(-0.13%)
Dec 06, 2011 9.603 9.664 9.583 9.607 10,113,177 +0.02(+0.17%)
Dec 05, 2011 9.542 9.668 9.522 9.591 9,426,323 +0.13(+1.37%)
Dec 02, 2011 9.477 9.522 9.425 9.461 13,040,558 -0.00(-0.04%)
Dec 01, 2011 9.603 9.611 9.291 9.465 24,445,138 +0.08(+0.82%)
Nov 30, 2011 9.206 9.388 9.109 9.388 27,194,900 +0.34(+3.71%)
Nov 29, 2011 9.174 9.194 9.052 9.052 16,830,294 -0.13(-1.46%)
Nov 28, 2011 9.081 9.222 9.076 9.186 12,752,758 +0.21(+2.35%)
Nov 25, 2011 8.809 9.020 8.781 8.975 6,863,272 +0.14(+1.56%)
Nov 23, 2011 8.829 8.919 8.813 8.838 10,916,557 -0.02(-0.23%)
Nov 22, 2011 8.971 8.991 8.854 8.858 11,643,074 -0.10(-1.09%)
Nov 21, 2011 8.919 9.004 8.902 8.955 8,594,058 -0.09(-0.99%)
Nov 18, 2011 8.991 9.093 8.935 9.044 11,125,589 +0.09(+1.00%)
Nov 17, 2011 9.101 9.162 8.906 8.955 16,874,790 -0.15(-1.65%)
Nov 16, 2011 9.291 9.324 9.093 9.105 14,480,926 -0.26(-2.73%)
Nov 15, 2011 9.336 9.409 9.283 9.360 13,581,719 -0.01(-0.13%)
Nov 14, 2011 9.409 9.502 9.311 9.372 8,336,631 -0.12(-1.24%)
Nov 11, 2011 9.332 9.506 9.324 9.490 8,721,466 +0.21(+2.23%)
Nov 10, 2011 9.251 9.340 9.174 9.283 8,021,241 +0.09(+1.00%)
Nov 09, 2011 9.276 9.304 9.167 9.191 10,447,521 -0.20(-2.15%)
Nov 08, 2011 9.320 9.401 9.260 9.393 9,770,160 +0.07(+0.74%)
Nov 07, 2011 9.203 9.336 9.167 9.324 9,122,533 +0.11(+1.18%)
Nov 04, 2011 9.066 9.237 9.045 9.215 10,942,909 +0.07(+0.75%)
Nov 03, 2011 9.167 9.171 9.021 9.146 16,564,981 +0.00(+0.00%)
Nov 02, 2011 9.203 9.243 9.122 9.146 15,475,102 +0.06(+0.67%)
Nov 01, 2011 9.199 9.264 9.070 9.086 14,520,069 -0.28(-2.98%)
Oct 31, 2011 9.413 9.466 9.316 9.365 14,351,990 -0.11(-1.15%)
Oct 28, 2011 9.490 9.555 9.431 9.474 10,006,477 -0.02(-0.17%)
Oct 27, 2011 9.462 9.538 9.371 9.490 14,668,823 +0.19(+2.04%)
Oct 26, 2011 9.361 9.361 9.171 9.300 13,538,673 +0.04(+0.44%)
Oct 25, 2011 9.385 9.393 9.239 9.260 11,958,320 -0.14(-1.46%)
Oct 24, 2011 9.332 9.425 9.328 9.397 8,355,664 +0.07(+0.74%)
Oct 21, 2011 9.272 9.328 9.235 9.328 12,353,046 +0.15(+1.63%)
Oct 20, 2011 9.195 9.268 9.037 9.179 9,350,736 +0.01(+0.09%)
Oct 19, 2011 9.142 9.332 9.134 9.171 9,213,113 -0.02(-0.18%)
Oct 18, 2011 9.025 9.223 8.989 9.187 10,742,979 +0.15(+1.70%)
Oct 17, 2011 9.130 9.187 9.021 9.033 10,248,502 -0.10(-1.11%)
Oct 14, 2011 9.191 9.191 8.977 9.134 12,261,466 +0.03(+0.35%)
Oct 13, 2011 9.070 9.268 8.989 9.102 16,977,720 -0.07(-0.75%)
Oct 12, 2011 9.223 9.312 9.142 9.171 17,008,974 -0.03(-0.31%)
Oct 11, 2011 9.239 9.260 9.114 9.199 11,372,482 -0.05(-0.52%)
Oct 10, 2011 9.219 9.260 9.163 9.247 13,203,074 +0.15(+1.60%)
Oct 07, 2011 9.260 9.324 9.090 9.102 13,690,056 -0.10(-1.10%)
Oct 06, 2011 8.985 9.203 8.936 9.203 15,082,762 +0.26(+2.89%)
Oct 05, 2011 8.888 8.953 8.803 8.944 15,842,368 +0.05(+0.59%)
Oct 04, 2011 8.694 8.912 8.621 8.892 21,730,382 +0.11(+1.24%)
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.