Kroger Co (NY: KR )

45.08 USD -2.64 (-5.53%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.88 11.99 11.87 11.89 17,320,702 +0.00(+0.04%)
Feb 28, 2012 11.93 11.96 11.88 11.89 24,679,414 -0.05(-0.42%)
Feb 27, 2012 11.72 11.98 11.66 11.94 14,993,904 +0.17(+1.44%)
Feb 24, 2012 11.70 11.78 11.55 11.77 18,568,030 +0.28(+2.44%)
Feb 23, 2012 11.80 11.84 11.46 11.49 22,362,670 -0.33(-2.79%)
Feb 22, 2012 11.83 11.95 11.77 11.82 12,067,622 -0.09(-0.76%)
Feb 21, 2012 11.95 12.00 11.88 11.91 6,029,032 -0.05(-0.42%)
Feb 17, 2012 11.98 12.05 11.95 11.96 9,111,860 +0.02(+0.17%)
Feb 16, 2012 11.88 11.95 11.82 11.94 5,760,988 +0.06(+0.55%)
Feb 15, 2012 11.93 11.98 11.85 11.88 8,451,070 -0.06(-0.50%)
Feb 14, 2012 11.86 11.94 11.76 11.94 9,087,540 +0.17(+1.40%)
Feb 13, 2012 11.88 11.89 11.74 11.77 11,825,292 -0.04(-0.38%)
Feb 10, 2012 11.74 11.88 11.74 11.81 11,748,732 +0.03(+0.21%)
Feb 09, 2012 11.84 11.93 11.79 11.79 16,175,310 -0.03(-0.25%)
Feb 08, 2012 11.85 11.96 11.78 11.82 15,891,516 -0.03(-0.25%)
Feb 07, 2012 11.98 12.07 11.82 11.85 13,644,196 -0.18(-1.50%)
Feb 06, 2012 11.98 12.10 11.91 12.03 13,509,662 +0.07(+0.59%)
Feb 03, 2012 12.07 12.09 11.80 11.96 18,145,904 -0.02(-0.21%)
Feb 02, 2012 11.92 12.04 11.87 11.98 10,129,118 +0.07(+0.59%)
Feb 01, 2012 11.97 12.02 11.87 11.91 10,501,980 +0.03(+0.29%)
Jan 31, 2012 12.04 12.09 11.85 11.88 10,964,820 -0.16(-1.37%)
Jan 30, 2012 12.10 12.11 12.00 12.04 7,755,194 -0.11(-0.86%)
Jan 27, 2012 12.28 12.33 12.12 12.15 7,288,820 -0.13(-1.10%)
Jan 26, 2012 12.37 12.40 12.23 12.29 6,977,650 -0.04(-0.32%)
Jan 25, 2012 12.13 12.37 12.12 12.32 8,747,056 +0.15(+1.27%)
Jan 24, 2012 12.04 12.20 12.02 12.17 5,720,694 +0.11(+0.87%)
Jan 23, 2012 11.95 12.10 11.94 12.06 10,549,470 +0.11(+0.92%)
Jan 20, 2012 12.01 12.02 11.86 11.96 12,778,246 -0.07(-0.62%)
Jan 19, 2012 12.09 12.11 11.99 12.03 11,781,612 -0.03(-0.25%)
Jan 18, 2012 12.05 12.19 12.01 12.06 10,085,468 -0.09(-0.78%)
Jan 17, 2012 12.19 12.41 12.15 12.15 9,076,438 +0.09(+0.75%)
Jan 13, 2012 11.99 12.12 11.95 12.06 12,459,924 +0.07(+0.63%)
Jan 12, 2012 12.03 12.07 11.89 11.99 8,518,092 -0.05(-0.46%)
Jan 11, 2012 12.09 12.12 11.96 12.04 8,747,088 -0.12(-0.95%)
Jan 10, 2012 12.21 12.29 12.14 12.16 10,523,514 +0.03(+0.25%)
Jan 09, 2012 12.11 12.16 12.05 12.13 5,879,590 +0.04(+0.29%)
Jan 06, 2012 12.14 12.18 12.02 12.10 7,542,024 -0.05(-0.41%)
Jan 05, 2012 12.14 12.17 12.01 12.14 8,526,626 +0.01(+0.08%)
Jan 04, 2012 12.27 12.29 12.12 12.13 6,958,390 +0.03(+0.21%)
Dec 30, 2011 12.22 12.22 12.11 12.11 3,575,566 -0.12(-0.94%)
Dec 29, 2011 12.22 12.25 12.18 12.22 3,410,648 +0.06(+0.49%)
Dec 28, 2011 12.20 12.24 12.15 12.16 4,609,004 -0.07(-0.57%)
Dec 27, 2011 12.19 12.29 12.15 12.23 3,234,696 -0.01(-0.04%)
Dec 23, 2011 12.14 12.25 12.10 12.24 4,216,614 +0.00(+0.00%)
Dec 21, 2011 12.00 12.31 12.00 12.24 12,626,890 +0.25(+2.09%)
Dec 20, 2011 11.89 12.01 11.88 11.99 8,789,664 +0.24(+2.04%)
Dec 19, 2011 11.94 12.01 11.72 11.75 6,649,208 -0.11(-0.89%)
Dec 16, 2011 11.99 12.02 11.82 11.86 13,761,144 -0.05(-0.42%)
Dec 15, 2011 11.84 11.96 11.84 11.90 10,435,226 +0.13(+1.10%)
Dec 14, 2011 11.89 11.98 11.77 11.78 9,313,660 -0.13(-1.09%)
Dec 13, 2011 11.96 12.09 11.87 11.90 12,254,212 -0.06(-0.46%)
Dec 12, 2011 11.90 11.98 11.84 11.96 9,365,024 -0.01(-0.08%)
Dec 09, 2011 11.79 12.04 11.78 11.97 9,453,528 +0.21(+1.79%)
Dec 08, 2011 11.82 11.86 11.73 11.76 7,542,496 -0.09(-0.72%)
Dec 07, 2011 11.79 11.90 11.79 11.85 8,365,020 -0.01(-0.13%)
Dec 06, 2011 11.86 11.93 11.83 11.86 8,192,080 +0.02(+0.17%)
Dec 05, 2011 11.78 11.94 11.76 11.84 7,635,700 +0.16(+1.37%)
Dec 02, 2011 11.70 11.76 11.63 11.68 10,563,376 -0.01(-0.04%)
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.