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

Kroger Co (NY: KR )

55.20 -0.70 (-1.25%)
Official Closing 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 (%)
May 28, 2010 7.749 7.877 7.642 7.749 36,519,284 +0.11(+1.41%)
May 27, 2010 7.761 7.761 7.584 7.642 41,656,756 +0.01(+0.15%)
May 26, 2010 7.823 7.877 7.611 7.630 1,402 -0.15(-1.93%)
May 25, 2010 7.811 7.865 7.719 7.780 563,847 -0.18(-2.23%)
May 24, 2010 8.150 8.161 7.957 7.957 31,239,098 -0.23(-2.78%)
May 21, 2010 8.219 8.281 8.081 8.184 33,394,846 -0.10(-1.16%)
May 20, 2010 8.338 8.415 8.281 8.281 5,195 -0.37(-4.31%)
May 19, 2010 8.593 8.723 8.573 8.654 19,690,140 +0.03(+0.40%)
May 18, 2010 8.543 8.754 8.527 8.620 145,408 +0.12(+1.40%)
May 17, 2010 8.585 8.650 8.458 8.500 28,977,064 -0.06(-0.72%)
May 14, 2010 8.562 8.700 8.539 8.562 21,522,080 -0.11(-1.29%)
May 13, 2010 8.523 8.797 8.523 8.673 26,092,358 +0.17(+1.95%)
May 12, 2010 8.523 8.593 8.454 8.508 21,693,350 +0.01(+0.16%)
May 11, 2010 8.575 8.613 8.483 8.494 61,882 -0.02(-0.23%)
May 10, 2010 8.464 8.537 8.429 8.514 19,627,926 +0.25(+3.06%)
May 07, 2010 8.510 8.648 8.249 8.261 41,538,932 -0.24(-2.80%)
May 06, 2010 8.437 8.640 8.203 8.498 1,826 -0.19(-2.21%)
May 05, 2010 8.717 8.721 8.621 8.690 26,142,988 +0.03(+0.31%)
May 04, 2010 8.659 8.751 8.640 8.663 25,424,278 -0.05(-0.62%)
May 03, 2010 8.540 8.763 8.540 8.717 20,213,768 +0.20(+2.29%)
Apr 30, 2010 8.652 8.686 8.514 8.521 27,788,182 -0.10(-1.20%)
Apr 29, 2010 8.882 8.912 8.609 8.625 29,833,796 -0.23(-2.56%)
Apr 28, 2010 8.816 8.889 8.782 8.851 13,043,142 +0.07(+0.79%)
Apr 27, 2010 8.993 9.020 8.778 8.782 21,549,660 -0.26(-2.88%)
Apr 26, 2010 9.066 9.104 8.977 9.043 16,182,257 -0.04(-0.46%)
Apr 23, 2010 9.085 9.096 8.989 9.085 15,863,796 +0.01(+0.08%)
Apr 22, 2010 8.981 9.102 8.882 9.077 20,601,342 +0.07(+0.77%)
Apr 21, 2010 9.008 9.031 8.954 9.008 89,439 +0.03(+0.38%)
Apr 20, 2010 9.008 9.066 8.933 8.974 22,292 -0.03(-0.38%)
Apr 19, 2010 9.050 9.089 8.924 9.008 19,372,402 -0.05(-0.59%)
Apr 16, 2010 8.916 9.108 8.916 9.062 42,803,296 +0.09(+1.03%)
Apr 15, 2010 8.836 8.985 8.786 8.970 26,337,904 +0.10(+1.12%)
Apr 14, 2010 8.655 8.874 8.648 8.870 24,014,820 +0.18(+2.07%)
Apr 13, 2010 8.602 8.709 8.594 8.690 14,462,945 +0.05(+0.62%)
Apr 12, 2010 8.663 8.686 8.571 8.636 18,179,996 -0.00(-0.04%)
Apr 09, 2010 8.556 8.640 8.510 8.640 14,729,328 +0.06(+0.71%)
Apr 08, 2010 8.491 8.609 8.425 8.579 21,666,606 +0.05(+0.58%)
Apr 07, 2010 8.414 8.579 8.410 8.529 24,438,280 +0.12(+1.41%)
Apr 06, 2010 8.410 8.429 8.379 8.410 14,391,731 +0.01(+0.09%)
Apr 05, 2010 8.391 8.452 8.349 8.402 14,078,789 +0.02(+0.18%)
Apr 01, 2010 8.341 8.387 8.387 8.387 39,175,548 +0.08(+1.02%)
Mar 31, 2010 8.211 8.341 8.184 8.303 19,413,158 +0.08(+0.98%)
Mar 30, 2010 8.184 8.249 8.161 8.222 16,029,563 +0.04(+0.52%)
Mar 29, 2010 8.130 8.215 8.126 8.180 12,813,397 +0.05(+0.61%)
Mar 26, 2010 8.161 8.188 8.088 8.130 13,740,835 -0.01(-0.14%)
Mar 25, 2010 8.161 8.215 8.130 8.142 16,032,925 -0.00(-0.05%)
Mar 24, 2010 8.180 8.192 8.092 8.146 22,924,146 -0.05(-0.65%)
Mar 23, 2010 8.161 8.253 8.161 8.199 20,316,806 +0.02(+0.28%)
Mar 22, 2010 8.318 8.318 8.146 8.176 30,969,628 -0.12(-1.43%)
Mar 19, 2010 8.510 8.525 8.238 8.295 38,766,540 -0.23(-2.70%)
Mar 18, 2010 8.586 8.613 8.521 8.525 17,318,368 -0.08(-0.89%)
Mar 17, 2010 8.583 8.632 8.537 8.602 15,007,505 +0.06(+0.67%)
Mar 16, 2010 8.537 8.606 8.514 8.544 13,002,565 -0.00(-0.04%)
Mar 15, 2010 8.548 8.563 8.460 8.548 11,844,603 +0.01(+0.13%)
Mar 12, 2010 8.368 8.560 8.356 8.537 27,437,972 +0.19(+2.25%)
Mar 11, 2010 8.487 8.525 8.314 8.349 29,129,592 -0.14(-1.67%)
Mar 10, 2010 8.575 8.632 8.452 8.491 24,767,088 -0.08(-0.89%)
Mar 09, 2010 8.778 8.843 8.510 8.567 55,313,532 -0.12(-1.41%)
Mar 08, 2010 8.728 8.885 8.690 8.690 33,227,564 -0.03(-0.31%)
Mar 05, 2010 8.701 8.755 8.600 8.717 14,712,113 +0.02(+0.22%)
Mar 04, 2010 8.636 8.709 8.613 8.698 11,073,901 +0.06(+0.71%)
Mar 03, 2010 8.475 8.671 8.448 8.636 30,474,234 -0.06(-0.66%)
Mar 02, 2010 8.613 8.747 8.600 8.694 24,348,898 +0.10(+1.20%)
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.