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

Kroger Co (NY: KR )

55.28 +0.37 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2005 7.174 7.228 7.136 7.205 7,422,642 -0.02(-0.21%)
Dec 29, 2005 7.186 7.274 7.182 7.220 7,543,706 +0.05(+0.75%)
Dec 28, 2005 7.163 7.201 7.129 7.167 5,755,784 +0.03(+0.37%)
Dec 27, 2005 7.277 7.316 7.106 7.140 7,265,154 -0.10(-1.37%)
Dec 23, 2005 7.304 7.308 7.182 7.239 7,496,801 -0.00(-0.05%)
Dec 22, 2005 7.102 7.247 7.060 7.243 8,013,550 +0.09(+1.28%)
Dec 21, 2005 7.251 7.289 7.113 7.151 9,671,499 -0.10(-1.42%)
Dec 20, 2005 7.262 7.308 7.186 7.255 8,698,794 -0.03(-0.47%)
Dec 19, 2005 7.304 7.335 7.262 7.289 6,638,346 -0.00(-0.05%)
Dec 16, 2005 7.247 7.335 7.224 7.293 10,254,808 +0.05(+0.63%)
Dec 15, 2005 7.331 7.327 7.193 7.247 11,893,890 -0.08(-1.15%)
Dec 14, 2005 7.426 7.501 7.285 7.331 9,614,112 -0.06(-0.88%)
Dec 13, 2005 7.296 7.426 7.293 7.396 8,695,650 +0.07(+0.94%)
Dec 12, 2005 7.430 7.468 7.308 7.327 6,051,107 -0.11(-1.49%)
Dec 09, 2005 7.396 7.518 7.377 7.438 5,119,280 +0.04(+0.57%)
Dec 08, 2005 7.472 7.522 7.380 7.396 5,436,091 -0.06(-0.87%)
Dec 07, 2005 7.518 7.583 7.392 7.461 11,430,597 +0.01(+0.15%)
Dec 06, 2005 7.739 7.743 7.384 7.449 10,301,976 -0.27(-3.51%)
Dec 05, 2005 7.701 7.854 7.663 7.720 13,873,366 +0.11(+1.51%)
Dec 02, 2005 7.506 7.613 7.434 7.606 9,494,096 +0.11(+1.42%)
Dec 01, 2005 7.438 7.518 7.380 7.499 10,682,463 +0.07(+0.98%)
Nov 30, 2005 7.384 7.468 7.358 7.426 12,020,981 +0.09(+1.25%)
Nov 29, 2005 7.445 7.503 7.255 7.335 9,530,258 -0.14(-1.84%)
Nov 28, 2005 7.537 7.583 7.442 7.472 8,774,525 +0.03(+0.36%)
Nov 25, 2005 7.464 7.506 7.377 7.445 2,963,187 +0.02(+0.21%)
Nov 23, 2005 7.396 7.483 7.388 7.430 5,164,090 +0.06(+0.78%)
Nov 22, 2005 7.396 7.426 7.342 7.373 7,255,459 -0.06(-0.82%)
Nov 21, 2005 7.434 7.457 7.392 7.434 5,777,009 +0.02(+0.21%)
Nov 18, 2005 7.537 7.537 7.346 7.419 6,495,271 -0.02(-0.26%)
Nov 17, 2005 7.442 7.491 7.411 7.438 7,048,706 +0.03(+0.41%)
Nov 16, 2005 7.384 7.434 7.319 7.407 6,349,574 +0.04(+0.57%)
Nov 15, 2005 7.380 7.426 7.323 7.365 8,427,579 -0.02(-0.31%)
Nov 14, 2005 7.155 7.472 7.155 7.388 6,419,016 -0.03(-0.36%)
Nov 11, 2005 7.338 7.438 7.270 7.415 4,268,163 +0.11(+1.52%)
Nov 10, 2005 7.251 7.346 7.235 7.304 7,773,256 +0.03(+0.42%)
Nov 09, 2005 7.262 7.323 7.190 7.274 7,306,033 +0.02(+0.32%)
Nov 08, 2005 7.354 7.361 7.247 7.251 12,341,198 -0.12(-1.66%)
Nov 07, 2005 7.384 7.442 7.331 7.373 10,719,935 -0.02(-0.26%)
Nov 04, 2005 7.468 7.525 7.361 7.392 9,088,453 -0.09(-1.22%)
Nov 03, 2005 7.556 7.606 7.461 7.483 7,482,126 -0.09(-1.21%)
Nov 02, 2005 7.575 7.617 7.537 7.575 6,438,931 +0.01(+0.10%)
Nov 01, 2005 7.594 7.659 7.541 7.567 7,601,618 -0.03(-0.35%)
Oct 31, 2005 7.518 7.632 7.518 7.594 12,167,201 +0.11(+1.53%)
Oct 28, 2005 7.346 7.514 7.346 7.480 12,373,953 +0.18(+2.40%)
Oct 27, 2005 7.499 7.506 7.304 7.304 8,321,189 -0.22(-2.94%)
Oct 26, 2005 7.556 7.594 7.499 7.525 7,121,816 -0.03(-0.40%)
Oct 25, 2005 7.632 7.640 7.506 7.556 8,584,543 -0.10(-1.35%)
Oct 24, 2005 7.552 7.709 7.537 7.659 11,142,611 +0.10(+1.36%)
Oct 21, 2005 7.613 7.629 7.541 7.556 9,990,144 -0.00(-0.05%)
Oct 20, 2005 7.587 7.766 7.491 7.560 10,626,648 -0.07(-0.90%)
Oct 19, 2005 7.522 7.632 7.495 7.629 8,427,055 +0.07(+0.91%)
Oct 18, 2005 7.556 7.621 7.537 7.560 8,969,223 -0.03(-0.40%)
Oct 17, 2005 7.514 7.594 7.499 7.590 6,164,834 +0.06(+0.86%)
Oct 14, 2005 7.529 7.567 7.457 7.525 6,927,904 -0.00(-0.05%)
Oct 13, 2005 7.464 7.545 7.438 7.529 8,368,095 +0.03(+0.36%)
Oct 12, 2005 7.613 7.621 7.400 7.503 8,107,100 -0.13(-1.70%)
Oct 11, 2005 7.602 7.667 7.567 7.632 6,753,383 +0.02(+0.20%)
Oct 10, 2005 7.640 7.747 7.590 7.617 4,026,297 -0.04(-0.50%)
Oct 07, 2005 7.632 7.663 7.571 7.655 6,539,294 +0.05(+0.60%)
Oct 06, 2005 7.583 7.747 7.510 7.609 10,213,143 +0.02(+0.20%)
Oct 05, 2005 7.655 7.758 7.583 7.594 5,300,090 -0.09(-1.14%)
Oct 04, 2005 7.892 7.938 7.674 7.682 8,460,335 -0.16(-2.04%)
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.