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

Kroger Co (NY: KR )

54.17 -0.27 (-0.50%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Feb 28, 2006 7.724 7.709 7.617 7.648 7,013,585 -0.08(-0.99%)
Feb 27, 2006 7.640 7.770 7.617 7.724 9,402,108 +0.10(+1.25%)
Feb 24, 2006 7.651 7.701 7.598 7.629 7,376,253 -0.04(-0.55%)
Feb 23, 2006 7.571 7.728 7.571 7.670 16,595,193 +0.06(+0.85%)
Feb 22, 2006 7.701 7.705 7.594 7.606 8,655,547 -0.05(-0.65%)
Feb 21, 2006 7.632 7.693 7.609 7.655 14,205,883 +0.03(+0.40%)
Feb 17, 2006 7.632 7.651 7.579 7.625 7,285,848 -0.01(-0.15%)
Feb 16, 2006 7.537 7.648 7.529 7.636 9,777,354 +0.08(+1.06%)
Feb 15, 2006 7.533 7.617 7.495 7.556 8,533,959 -0.00(-0.05%)
Feb 14, 2006 7.495 7.590 7.453 7.560 12,275,150 +0.07(+0.97%)
Feb 13, 2006 7.403 7.514 7.380 7.487 8,038,698 +0.04(+0.51%)
Feb 10, 2006 7.403 7.468 7.365 7.449 11,575,756 +0.06(+0.83%)
Feb 09, 2006 7.316 7.430 7.262 7.388 13,828,017 +0.07(+0.94%)
Feb 08, 2006 7.213 7.346 7.155 7.319 12,751,544 +0.09(+1.21%)
Feb 07, 2006 7.163 7.300 7.117 7.232 9,199,811 +0.03(+0.48%)
Feb 06, 2006 7.090 7.247 7.083 7.197 6,078,353 +0.09(+1.23%)
Feb 03, 2006 7.098 7.182 7.052 7.110 9,005,899 +0.14(+1.97%)
Feb 02, 2006 6.972 7.003 6.888 6.972 8,270,082 -0.01(-0.11%)
Feb 01, 2006 7.018 7.029 6.930 6.980 8,060,971 -0.04(-0.60%)
Jan 31, 2006 7.003 7.041 6.972 7.022 9,002,231 +0.02(+0.27%)
Jan 30, 2006 7.071 7.125 6.999 7.003 6,841,160 -0.08(-1.18%)
Jan 27, 2006 7.060 7.151 7.048 7.087 5,896,495 +0.01(+0.16%)
Jan 26, 2006 7.102 7.422 7.048 7.075 9,720,753 -0.03(-0.38%)
Jan 25, 2006 7.247 7.247 7.090 7.102 10,558,505 -0.15(-2.00%)
Jan 24, 2006 7.255 7.274 7.151 7.247 9,909,686 -0.02(-0.21%)
Jan 23, 2006 7.251 7.323 7.243 7.262 11,476,180 -0.01(-0.10%)
Jan 20, 2006 7.239 7.289 7.228 7.270 12,718,002 +0.02(+0.26%)
Jan 19, 2006 7.270 7.308 7.148 7.251 13,592,703 -0.03(-0.37%)
Jan 18, 2006 7.163 7.277 7.151 7.277 10,397,610 +0.11(+1.49%)
Jan 17, 2006 7.136 7.178 7.102 7.171 9,241,476 +0.01(+0.16%)
Jan 13, 2006 7.174 7.197 7.110 7.159 10,077,656 +0.01(+0.16%)
Jan 12, 2006 7.094 7.151 7.079 7.148 13,682,321 +0.06(+0.81%)
Jan 11, 2006 7.136 7.136 7.029 7.090 12,159,064 -0.03(-0.43%)
Jan 10, 2006 7.098 7.144 7.079 7.121 8,221,866 -0.05(-0.64%)
Jan 09, 2006 7.159 7.193 7.132 7.167 8,482,599 +0.01(+0.11%)
Jan 06, 2006 7.239 7.243 7.132 7.159 6,678,170 -0.02(-0.32%)
Jan 05, 2006 7.136 7.197 7.129 7.182 8,769,012 +0.03(+0.37%)
Jan 04, 2006 7.201 7.232 7.151 7.155 8,390,098 -0.08(-1.06%)
Jan 03, 2006 7.209 7.251 7.129 7.232 9,655,504 +0.03(+0.37%)
Dec 30, 2005 7.174 7.228 7.136 7.205 7,422,634 -0.02(-0.21%)
Dec 29, 2005 7.186 7.274 7.182 7.220 7,543,698 +0.05(+0.75%)
Dec 28, 2005 7.163 7.201 7.129 7.167 5,755,778 +0.03(+0.37%)
Dec 27, 2005 7.277 7.316 7.106 7.140 7,265,146 -0.10(-1.37%)
Dec 23, 2005 7.304 7.308 7.182 7.239 7,496,792 -0.00(-0.05%)
Dec 22, 2005 7.102 7.248 7.060 7.243 8,013,541 +0.09(+1.28%)
Dec 21, 2005 7.251 7.289 7.113 7.151 9,671,489 -0.10(-1.42%)
Dec 20, 2005 7.262 7.308 7.186 7.255 8,698,785 -0.03(-0.47%)
Dec 19, 2005 7.304 7.335 7.262 7.289 6,638,339 -0.00(-0.05%)
Dec 16, 2005 7.247 7.335 7.224 7.293 10,254,797 +0.05(+0.63%)
Dec 15, 2005 7.331 7.327 7.193 7.247 11,893,877 -0.08(-1.15%)
Dec 14, 2005 7.426 7.501 7.285 7.331 9,614,101 -0.06(-0.88%)
Dec 13, 2005 7.297 7.426 7.293 7.396 8,695,640 +0.07(+0.94%)
Dec 12, 2005 7.430 7.468 7.308 7.327 6,051,100 -0.11(-1.49%)
Dec 09, 2005 7.396 7.518 7.377 7.438 5,119,275 +0.04(+0.57%)
Dec 08, 2005 7.472 7.522 7.380 7.396 5,436,085 -0.06(-0.87%)
Dec 07, 2005 7.518 7.583 7.392 7.461 11,430,584 +0.01(+0.15%)
Dec 06, 2005 7.739 7.743 7.384 7.449 10,301,965 -0.27(-3.51%)
Dec 05, 2005 7.701 7.854 7.663 7.720 13,873,351 +0.11(+1.51%)
Dec 02, 2005 7.506 7.613 7.434 7.606 9,494,086 +0.11(+1.43%)
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.