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: 4:10 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 (%)
Jun 29, 2012 9.427 9.451 9.374 9.439 13,754,334 +0.11(+1.18%)
Jun 28, 2012 9.231 9.341 9.166 9.329 12,886,918 +0.05(+0.57%)
Jun 27, 2012 9.203 9.305 9.170 9.276 10,727,664 +0.10(+1.11%)
Jun 26, 2012 9.239 9.252 9.129 9.174 16,070,007 -0.06(-0.66%)
Jun 25, 2012 9.227 9.290 9.146 9.235 15,200,166 -0.08(-0.87%)
Jun 22, 2012 9.378 9.423 9.272 9.317 32,435,444 -0.06(-0.65%)
Jun 21, 2012 9.410 9.439 9.331 9.378 16,150,609 +0.00(+0.04%)
Jun 20, 2012 9.264 9.398 9.235 9.374 15,423,491 +0.13(+1.41%)
Jun 19, 2012 9.305 9.329 9.219 9.243 16,506,888 -0.04(-0.44%)
Jun 18, 2012 9.284 9.305 9.174 9.284 15,295,918 +0.00(+0.00%)
Jun 15, 2012 9.272 9.333 9.199 9.284 20,837,942 +0.09(+1.02%)
Jun 14, 2012 9.003 9.203 8.885 9.191 43,255,296 +0.53(+6.06%)
Jun 13, 2012 8.739 8.767 8.619 8.665 27,459,296 -0.09(-0.98%)
Jun 12, 2012 8.678 8.784 8.678 8.751 20,184,708 +0.06(+0.70%)
Jun 11, 2012 8.893 8.893 8.665 8.690 24,285,882 -0.09(-1.02%)
Jun 08, 2012 8.841 8.857 8.771 8.779 21,695,054 -0.07(-0.78%)
Jun 07, 2012 9.003 9.032 8.849 8.849 18,048,428 -0.09(-0.96%)
Jun 06, 2012 8.918 8.965 8.889 8.934 15,819,998 +0.04(+0.41%)
Jun 05, 2012 8.865 8.950 8.865 8.897 14,118,184 -0.02(-0.23%)
Jun 04, 2012 8.792 8.918 8.775 8.918 15,394,841 +0.11(+1.25%)
Jun 01, 2012 8.926 8.942 8.804 8.808 12,924,238 -0.15(-1.68%)
May 31, 2012 9.077 9.109 8.942 8.959 16,194,452 -0.14(-1.52%)
May 30, 2012 9.125 9.178 9.036 9.097 16,640,731 -0.08(-0.89%)
May 29, 2012 9.150 9.203 9.117 9.178 9,971,527 +0.06(+0.62%)
May 25, 2012 9.003 9.146 9.003 9.121 8,223,914 +0.11(+1.17%)
May 24, 2012 9.020 9.077 8.950 9.016 12,166,017 -0.00(-0.05%)
May 23, 2012 9.040 9.081 8.897 9.020 13,886,624 -0.07(-0.72%)
May 22, 2012 9.020 9.105 8.975 9.085 12,145,021 +0.09(+1.04%)
May 21, 2012 8.930 9.016 8.893 8.991 8,715,373 +0.11(+1.28%)
May 18, 2012 8.914 8.981 8.857 8.877 12,516,461 -0.05(-0.55%)
May 17, 2012 9.036 9.052 8.926 8.926 9,312,665 -0.12(-1.31%)
May 16, 2012 9.056 9.178 9.028 9.044 11,214,795 +0.02(+0.27%)
May 15, 2012 9.125 9.158 9.003 9.020 12,480,406 -0.15(-1.60%)
May 14, 2012 9.227 9.248 9.117 9.166 13,135,310 -0.18(-1.96%)
May 11, 2012 9.300 9.423 9.239 9.349 10,940,006 -0.02(-0.23%)
May 10, 2012 9.294 9.391 9.273 9.371 10,465,817 +0.11(+1.23%)
May 09, 2012 9.249 9.358 9.184 9.257 9,496,847 -0.04(-0.48%)
May 08, 2012 9.314 9.342 9.253 9.302 9,118,512 -0.04(-0.43%)
May 07, 2012 9.383 9.403 9.326 9.342 8,417,254 -0.04(-0.48%)
May 04, 2012 9.432 9.468 9.367 9.387 8,493,610 -0.05(-0.56%)
May 03, 2012 9.488 9.537 9.415 9.440 8,581,470 -0.04(-0.39%)
May 02, 2012 9.452 9.501 9.432 9.476 7,000,297 -0.03(-0.34%)
May 01, 2012 9.448 9.590 9.427 9.509 8,201,871 +0.06(+0.64%)
Apr 30, 2012 9.448 9.484 9.399 9.448 10,626,974 -0.03(-0.34%)
Apr 27, 2012 9.497 9.509 9.403 9.480 7,767,652 +0.02(+0.26%)
Apr 26, 2012 9.419 9.505 9.342 9.456 9,830,462 +0.04(+0.43%)
Apr 25, 2012 9.497 9.517 9.375 9.415 7,240,896 -0.05(-0.51%)
Apr 24, 2012 9.423 9.492 9.407 9.464 10,814,774 +0.02(+0.26%)
Apr 23, 2012 9.403 9.488 9.338 9.440 9,847,930 +0.00(+0.00%)
Apr 20, 2012 9.444 9.480 9.389 9.440 14,530,996 +0.02(+0.17%)
Apr 19, 2012 9.566 9.572 9.403 9.423 14,719,884 -0.11(-1.19%)
Apr 18, 2012 9.553 9.639 9.517 9.537 10,507,028 -0.08(-0.84%)
Apr 17, 2012 9.561 9.691 9.561 9.618 11,074,171 +0.05(+0.51%)
Apr 16, 2012 9.602 9.635 9.505 9.570 8,967,165 +0.02(+0.26%)
Apr 13, 2012 9.574 9.639 9.533 9.545 10,198,684 -0.04(-0.47%)
Apr 12, 2012 9.517 9.600 9.476 9.590 11,378,946 +0.06(+0.68%)
Apr 11, 2012 9.501 9.570 9.468 9.525 10,308,305 +0.08(+0.82%)
Apr 10, 2012 9.590 9.675 9.419 9.448 14,257,834 -0.09(-0.98%)
Apr 09, 2012 9.545 9.610 9.501 9.541 11,736,816 -0.14(-1.43%)
Apr 05, 2012 9.590 9.683 9.549 9.679 15,172,553 +0.12(+1.27%)
Apr 04, 2012 9.626 9.683 9.553 9.557 17,588,844 -0.08(-0.80%)
Apr 03, 2012 9.911 9.923 9.630 9.635 21,824,100 -0.27(-2.71%)
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.