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

Kroger Co (NY: KR )

54.44 +0.06 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2005 7.277 7.308 7.243 7.262 10,454,736 -0.05(-0.63%)
Jun 29, 2005 7.373 7.392 7.274 7.308 10,879,508 -0.04(-0.52%)
Jun 28, 2005 7.403 7.445 7.251 7.346 11,147,840 -0.06(-0.77%)
Jun 27, 2005 7.445 7.518 7.392 7.403 11,814,478 -0.10(-1.37%)
Jun 24, 2005 7.403 7.617 7.392 7.506 14,628,297 +0.07(+0.98%)
Jun 23, 2005 7.434 7.556 7.403 7.434 18,236,108 +0.02(+0.26%)
Jun 22, 2005 7.289 7.525 7.174 7.415 32,410,284 -0.01(-0.10%)
Jun 21, 2005 7.151 7.491 7.151 7.422 43,020,412 +0.67(+9.95%)
Jun 20, 2005 6.636 6.774 6.583 6.751 8,505,921 +0.11(+1.73%)
Jun 17, 2005 6.755 6.758 6.617 6.636 8,343,716 -0.07(-1.02%)
Jun 16, 2005 6.663 6.804 6.625 6.705 8,868,064 +0.03(+0.46%)
Jun 15, 2005 6.468 6.755 6.449 6.674 17,730,626 +0.30(+4.73%)
Jun 14, 2005 6.297 6.423 6.293 6.373 4,722,541 +0.07(+1.15%)
Jun 13, 2005 6.327 6.346 6.281 6.300 4,456,306 -0.05(-0.78%)
Jun 10, 2005 6.388 6.388 6.304 6.350 5,716,995 -0.05(-0.83%)
Jun 09, 2005 6.381 6.404 6.300 6.404 4,372,452 +0.03(+0.42%)
Jun 08, 2005 6.743 6.743 6.320 6.377 6,302,138 -0.00(-0.06%)
Jun 07, 2005 6.430 6.594 6.358 6.381 9,764,776 -0.03(-0.54%)
Jun 06, 2005 6.346 6.419 6.335 6.415 3,481,767 +0.04(+0.66%)
Jun 03, 2005 6.384 6.384 6.304 6.373 5,129,232 -0.04(-0.60%)
Jun 02, 2005 6.350 6.426 6.297 6.411 6,885,446 +0.06(+0.90%)
Jun 01, 2005 6.369 6.430 6.316 6.354 7,904,007 -0.05(-0.72%)
May 31, 2005 6.442 6.442 6.381 6.400 5,928,464 -0.04(-0.65%)
May 27, 2005 6.419 6.499 6.400 6.442 3,863,564 +0.02(+0.24%)
May 26, 2005 6.419 6.465 6.404 6.426 3,932,219 +0.01(+0.12%)
May 25, 2005 6.392 6.438 6.373 6.419 4,452,899 +0.01(+0.18%)
May 24, 2005 6.407 6.461 6.384 6.407 3,621,698 -0.04(-0.59%)
May 23, 2005 6.495 6.510 6.400 6.446 4,855,659 -0.08(-1.23%)
May 20, 2005 6.434 6.541 6.369 6.526 6,349,567 +0.09(+1.42%)
May 19, 2005 6.442 6.449 6.377 6.434 4,997,687 -0.01(-0.12%)
May 18, 2005 6.465 6.487 6.384 6.442 6,588,289 -0.02(-0.24%)
May 17, 2005 6.201 6.484 6.197 6.457 12,253,662 +0.23(+3.68%)
May 16, 2005 6.114 6.247 6.087 6.228 5,221,996 +0.15(+2.51%)
May 13, 2005 6.171 6.178 6.010 6.075 5,341,225 -0.07(-1.12%)
May 12, 2005 6.197 6.251 6.133 6.144 3,948,204 -0.06(-0.92%)
May 11, 2005 6.194 6.213 6.064 6.201 6,542,169 +0.00(+0.00%)
May 10, 2005 6.140 6.228 6.125 6.201 3,966,809 +0.01(+0.18%)
May 09, 2005 6.087 6.262 6.087 6.190 4,577,632 +0.08(+1.38%)
May 06, 2005 6.270 6.270 6.098 6.106 4,208,937 -0.11(-1.84%)
May 05, 2005 6.197 6.316 6.190 6.220 6,449,930 -0.01(-0.18%)
May 04, 2005 6.033 6.255 5.999 6.232 7,806,265 +0.21(+3.55%)
May 03, 2005 6.068 6.098 5.972 6.018 9,228,374 -0.06(-1.07%)
May 02, 2005 5.991 6.087 5.965 6.083 8,202,737 +0.06(+1.08%)
Apr 29, 2005 5.991 6.087 5.946 6.018 9,617,246 +0.04(+0.64%)
Apr 28, 2005 6.030 6.098 5.968 5.980 7,182,603 -0.05(-0.89%)
Apr 27, 2005 5.885 6.083 5.839 6.033 7,898,767 +0.13(+2.20%)
Apr 26, 2005 5.953 5.984 5.904 5.904 5,538,020 -0.06(-1.02%)
Apr 25, 2005 5.991 6.022 5.934 5.965 7,356,337 +0.02(+0.26%)
Apr 22, 2005 6.026 6.026 5.892 5.949 6,323,625 -0.08(-1.27%)
Apr 21, 2005 5.999 6.037 5.965 6.026 6,049,528 +0.09(+1.54%)
Apr 20, 2005 5.858 5.968 5.839 5.934 9,368,043 +0.07(+1.17%)
Apr 19, 2005 5.816 5.904 5.781 5.865 10,196,885 +0.04(+0.66%)
Apr 18, 2005 5.965 5.972 5.816 5.827 10,752,679 -0.15(-2.43%)
Apr 15, 2005 5.988 6.052 5.919 5.972 8,120,979 -0.09(-1.51%)
Apr 14, 2005 6.102 6.167 6.026 6.064 10,825,003 -0.02(-0.25%)
Apr 13, 2005 5.991 6.106 5.957 6.079 8,845,005 +0.07(+1.14%)
Apr 12, 2005 5.968 6.022 5.926 6.010 8,468,449 +0.01(+0.19%)
Apr 11, 2005 6.049 6.068 5.976 5.999 3,790,978 -0.08(-1.38%)
Apr 08, 2005 6.106 6.117 6.033 6.083 6,291,656 -0.02(-0.25%)
Apr 07, 2005 6.030 6.121 5.995 6.098 6,484,258 +0.05(+0.88%)
Apr 06, 2005 6.087 6.091 6.030 6.045 6,949,384 -0.01(-0.13%)
Apr 05, 2005 6.106 6.182 6.007 6.052 8,202,999 +0.05(+0.76%)
Apr 04, 2005 5.980 6.026 5.942 6.007 8,976,812 +0.03(+0.45%)
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.