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

Kroger Co (NY: KR )

55.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2012 10.52 10.63 10.45 10.61 21,724,308 -0.00(-0.04%)
Nov 29, 2012 10.53 10.67 10.41 10.61 33,324,114 +0.48(+4.75%)
Nov 28, 2012 9.968 10.13 9.912 10.13 16,599,714 +0.08(+0.81%)
Nov 27, 2012 9.948 10.10 9.903 10.05 11,982,174 +0.10(+1.02%)
Nov 26, 2012 10.05 10.07 9.916 9.948 9,354,339 -0.15(-1.48%)
Nov 23, 2012 9.936 10.10 9.928 10.10 3,176,086 +0.13(+1.34%)
Nov 21, 2012 9.952 9.972 9.906 9.964 5,348,365 +0.04(+0.45%)
Nov 20, 2012 9.928 9.964 9.867 9.920 7,816,273 -0.04(-0.37%)
Nov 19, 2012 9.984 9.992 9.903 9.956 7,724,477 +0.04(+0.45%)
Nov 16, 2012 9.851 9.932 9.778 9.912 12,359,959 +0.06(+0.57%)
Nov 15, 2012 9.883 9.940 9.817 9.855 8,429,393 -0.04(-0.37%)
Nov 14, 2012 10.01 10.04 9.871 9.891 11,764,436 -0.12(-1.21%)
Nov 13, 2012 9.932 10.10 9.932 10.01 14,331,499 +0.00(+0.04%)
Nov 12, 2012 9.912 10.03 9.892 10.01 13,734,763 +0.08(+0.85%)
Nov 09, 2012 9.828 9.997 9.824 9.924 10,856,048 +0.06(+0.65%)
Nov 08, 2012 9.900 9.944 9.852 9.860 10,658,196 -0.04(-0.41%)
Nov 07, 2012 10.04 10.04 9.864 9.900 10,974,585 -0.19(-1.87%)
Nov 06, 2012 10.05 10.14 10.01 10.09 6,711,757 +0.07(+0.72%)
Nov 05, 2012 9.980 10.03 9.948 10.02 9,230,372 +0.00(+0.00%)
Nov 02, 2012 10.09 10.12 10.00 10.02 12,536,877 -0.03(-0.28%)
Nov 01, 2012 10.13 10.17 10.03 10.04 14,251,008 -0.09(-0.87%)
Oct 31, 2012 10.14 10.22 10.12 10.13 12,750,382 +0.02(+0.16%)
Oct 26, 2012 10.21 10.12 10.12 10.12 19,322,018 -0.07(-0.71%)
Oct 25, 2012 10.11 10.19 10.08 10.19 9,807,262 +0.14(+1.40%)
Oct 24, 2012 10.11 10.15 10.02 10.05 10,771,300 -0.04(-0.44%)
Oct 23, 2012 10.08 10.13 10.04 10.09 11,898,510 -0.00(-0.04%)
Oct 19, 2012 10.10 10.17 10.05 10.10 22,429,758 -0.03(-0.28%)
Oct 18, 2012 10.04 10.14 10.02 10.13 15,329,117 +0.08(+0.76%)
Oct 17, 2012 9.852 10.15 9.828 10.05 27,881,242 +0.23(+2.37%)
Oct 16, 2012 9.551 9.980 9.534 9.816 34,911,968 +0.40(+4.27%)
Oct 15, 2012 9.378 9.430 9.293 9.414 8,574,778 +0.05(+0.51%)
Oct 12, 2012 9.402 9.438 9.338 9.366 8,197,425 -0.00(-0.04%)
Oct 11, 2012 9.366 9.446 9.277 9.370 12,777,998 +0.01(+0.09%)
Oct 10, 2012 9.462 9.522 9.338 9.362 15,120,016 -0.10(-1.02%)
Oct 09, 2012 9.575 9.635 9.434 9.458 12,466,468 -0.11(-1.18%)
Oct 08, 2012 9.534 9.623 9.518 9.571 8,356,565 +0.02(+0.21%)
Oct 05, 2012 9.543 9.611 9.502 9.551 9,780,820 +0.03(+0.34%)
Oct 04, 2012 9.567 9.615 9.514 9.518 13,937,207 -0.04(-0.42%)
Oct 03, 2012 9.518 9.591 9.474 9.559 13,381,604 +0.04(+0.42%)
Oct 02, 2012 9.551 9.571 9.478 9.518 11,705,757 -0.04(-0.38%)
Oct 01, 2012 9.450 9.615 9.438 9.555 14,938,802 +0.10(+1.02%)
Sep 28, 2012 9.442 9.494 9.422 9.458 13,384,160 -0.02(-0.17%)
Sep 27, 2012 9.478 9.508 9.418 9.474 7,516,443 +0.02(+0.26%)
Sep 26, 2012 9.434 9.506 9.406 9.450 15,243,364 +0.02(+0.21%)
Sep 25, 2012 9.547 9.619 9.430 9.430 15,820,030 -0.08(-0.89%)
Sep 24, 2012 9.510 9.559 9.502 9.514 12,404,069 +0.00(+0.00%)
Sep 21, 2012 9.623 9.635 9.506 9.514 18,071,896 -0.09(-0.92%)
Sep 20, 2012 9.607 9.651 9.583 9.603 12,364,240 -0.04(-0.38%)
Sep 19, 2012 9.536 9.659 9.516 9.639 17,711,114 +0.14(+1.52%)
Sep 18, 2012 9.502 9.575 9.406 9.494 13,927,735 -0.07(-0.76%)
Sep 17, 2012 9.539 9.585 9.518 9.567 16,947,962 +0.00(+0.04%)
Sep 14, 2012 9.595 9.625 9.526 9.563 20,266,428 -0.03(-0.33%)
Sep 13, 2012 9.591 9.655 9.482 9.595 25,091,672 -0.02(-0.17%)
Sep 12, 2012 9.406 9.631 9.390 9.611 27,317,820 +0.21(+2.22%)
Sep 11, 2012 9.233 9.402 9.201 9.402 17,629,858 +0.14(+1.52%)
Sep 10, 2012 9.157 9.269 9.141 9.261 17,766,040 +0.13(+1.41%)
Sep 07, 2012 9.330 9.334 8.944 9.133 36,586,124 -0.15(-1.60%)
Sep 06, 2012 9.093 9.318 9.020 9.281 28,058,872 +0.22(+2.39%)
Sep 05, 2012 8.996 9.153 8.988 9.064 26,394,528 +0.09(+0.98%)
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.