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

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2009 8.140 8.205 8.098 8.159 15,574,835 +0.03(+0.42%)
Jul 30, 2009 8.064 8.184 8.014 8.125 25,627,746 +0.09(+1.09%)
Jul 29, 2009 8.075 8.128 8.014 8.037 28,602,354 -0.00(-0.05%)
Jul 28, 2009 8.075 8.167 8.037 8.041 18,945,618 -0.05(-0.66%)
Jul 27, 2009 8.167 8.174 8.048 8.094 16,720,203 -0.06(-0.70%)
Jul 24, 2009 8.025 8.174 7.983 8.151 25,680,752 +0.15(+1.81%)
Jul 23, 2009 8.025 8.094 7.827 8.006 45,590,004 -0.16(-1.96%)
Jul 22, 2009 8.212 8.273 8.151 8.167 18,853,082 -0.05(-0.56%)
Jul 21, 2009 8.262 8.331 8.167 8.212 19,824,462 +0.00(+0.05%)
Jul 20, 2009 8.312 8.312 8.170 8.209 21,694,466 -0.06(-0.69%)
Jul 17, 2009 8.369 8.415 8.235 8.266 16,643,252 -0.12(-1.46%)
Jul 16, 2009 8.350 8.422 8.308 8.388 16,011,056 +0.03(+0.37%)
Jul 15, 2009 8.331 8.407 8.281 8.357 15,343,610 +0.08(+1.01%)
Jul 14, 2009 8.308 8.315 8.197 8.273 15,609,228 +0.02(+0.18%)
Jul 13, 2009 8.235 8.323 8.228 8.258 17,816,200 -0.01(-0.09%)
Jul 10, 2009 8.159 8.300 8.113 8.266 13,509,948 +0.09(+1.07%)
Jul 09, 2009 8.312 8.327 8.155 8.178 16,771,975 -0.16(-1.88%)
Jul 08, 2009 8.178 8.346 8.148 8.335 25,454,318 +0.20(+2.44%)
Jul 07, 2009 8.315 8.327 8.117 8.136 15,840,319 -0.10(-1.25%)
Jul 06, 2009 8.071 8.258 8.056 8.239 15,079,070 +0.13(+1.55%)
Jul 02, 2009 8.418 8.464 8.113 8.113 23,049,870 -0.37(-4.36%)
Jul 01, 2009 8.438 8.556 8.384 8.483 12,730,694 +0.07(+0.82%)
Jun 30, 2009 8.472 8.510 8.331 8.415 19,277,378 -0.07(-0.81%)
Jun 29, 2009 8.495 8.579 8.415 8.483 11,895,022 -0.06(-0.67%)
Jun 26, 2009 8.518 8.571 8.426 8.541 25,070,370 +0.02(+0.18%)
Jun 25, 2009 8.392 8.541 8.365 8.525 23,836,418 +0.19(+2.24%)
Jun 24, 2009 8.251 8.415 8.079 8.338 37,517,356 +0.03(+0.41%)
Jun 23, 2009 8.453 8.453 8.064 8.304 42,227,096 -0.01(-0.09%)
Jun 22, 2009 8.170 8.426 8.170 8.312 23,923,152 +0.12(+1.49%)
Jun 19, 2009 8.323 8.350 8.170 8.189 22,500,320 +0.02(+0.19%)
Jun 18, 2009 8.090 8.254 8.064 8.174 17,362,884 +0.07(+0.89%)
Jun 17, 2009 8.148 8.212 8.052 8.102 16,655,130 -0.05(-0.61%)
Jun 16, 2009 8.159 8.247 8.052 8.151 14,280,372 +0.03(+0.33%)
Jun 15, 2009 8.231 8.331 8.085 8.125 14,722,609 -0.16(-1.98%)
Jun 12, 2009 8.338 8.357 8.201 8.289 16,830,574 -0.05(-0.59%)
Jun 11, 2009 8.415 8.491 8.315 8.338 18,485,618 -0.03(-0.41%)
Jun 10, 2009 8.571 8.571 8.308 8.373 17,035,764 -0.15(-1.75%)
Jun 09, 2009 8.567 8.632 8.476 8.521 13,769,272 -0.04(-0.49%)
Jun 08, 2009 8.575 8.613 8.495 8.563 15,268,810 -0.19(-2.22%)
Jun 05, 2009 8.831 8.873 8.659 8.758 11,967,534 -0.02(-0.17%)
Jun 04, 2009 8.670 8.808 8.529 8.773 13,078,887 +0.10(+1.10%)
Jun 03, 2009 8.758 8.831 8.602 8.678 19,738,128 -0.12(-1.34%)
Jun 02, 2009 8.850 8.991 8.789 8.796 17,681,366 -0.13(-1.50%)
Jun 01, 2009 8.720 9.018 8.720 8.930 21,490,384 +0.23(+2.63%)
May 29, 2009 8.628 8.701 8.499 8.701 15,219,360 +0.10(+1.20%)
May 28, 2009 8.415 8.617 8.338 8.598 15,951,326 +0.18(+2.08%)
May 27, 2009 8.621 8.655 8.411 8.422 12,294,987 -0.22(-2.52%)
May 26, 2009 8.480 8.640 8.312 8.640 16,984,784 +0.12(+1.39%)
May 22, 2009 8.537 8.567 8.441 8.521 13,510,687 +0.00(+0.04%)
May 21, 2009 8.430 8.563 8.319 8.518 14,983,146 +0.23(+2.72%)
May 20, 2009 8.281 8.491 8.281 8.293 14,181,068 +0.04(+0.46%)
May 19, 2009 8.323 8.380 8.212 8.254 11,494,074 -0.10(-1.19%)
May 18, 2009 8.380 8.399 8.151 8.354 13,459,217 +0.03(+0.41%)
May 15, 2009 8.453 8.552 8.319 8.319 25,234,810 -0.16(-1.85%)
May 14, 2009 8.170 8.617 8.121 8.476 24,471,152 +0.29(+3.54%)
May 13, 2009 8.174 8.357 8.056 8.186 18,517,184 -0.05(-0.65%)
May 12, 2009 8.281 8.338 8.209 8.239 11,673,721 -0.04(-0.46%)
May 11, 2009 8.197 8.319 8.136 8.277 14,070,181 -0.02(-0.18%)
May 08, 2009 8.323 8.365 8.140 8.293 23,992,446 +0.06(+0.79%)
May 07, 2009 8.422 8.460 8.209 8.228 23,073,706 -0.13(-1.55%)
May 06, 2009 8.586 8.651 8.251 8.357 19,070,930 -0.17(-1.97%)
May 05, 2009 8.598 8.651 8.472 8.525 20,554,630 -0.02(-0.18%)
May 04, 2009 8.357 8.548 8.323 8.541 13,198,415 +0.16(+1.87%)
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.