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 (%)
Jul 31, 2003 6.308 6.587 6.308 6.468 9,980,438 +0.12(+1.92%)
Jul 30, 2003 6.354 6.392 6.312 6.346 6,925,014 +0.04(+0.67%)
Jul 29, 2003 6.342 6.392 6.175 6.304 4,799,058 -0.05(-0.84%)
Jul 28, 2003 6.392 6.434 6.278 6.358 4,690,834 -0.03(-0.54%)
Jul 25, 2003 6.365 6.415 6.316 6.392 4,263,442 +0.06(+0.90%)
Jul 24, 2003 6.411 6.415 6.281 6.335 4,616,938 -0.05(-0.84%)
Jul 23, 2003 6.358 6.423 6.266 6.388 5,479,322 +0.07(+1.09%)
Jul 22, 2003 6.278 6.373 6.228 6.320 10,308,516 +0.06(+0.98%)
Jul 21, 2003 6.327 6.327 6.209 6.259 4,885,532 -0.08(-1.20%)
Jul 18, 2003 6.384 6.392 6.266 6.335 7,636,723 +0.00(+0.06%)
Jul 17, 2003 6.365 6.400 6.312 6.331 7,064,945 -0.08(-1.25%)
Jul 16, 2003 6.591 6.591 6.411 6.411 8,115,214 -0.11(-1.75%)
Jul 15, 2003 6.621 6.655 6.491 6.526 18,130,242 -0.09(-1.33%)
Jul 14, 2003 6.736 6.842 6.602 6.613 9,338,694 -0.07(-1.03%)
Jul 11, 2003 6.579 6.739 6.568 6.682 6,169,282 +0.12(+1.86%)
Jul 10, 2003 6.667 6.674 6.491 6.560 9,445,345 -0.12(-1.77%)
Jul 09, 2003 6.640 6.716 6.591 6.678 6,688,913 +0.00(+0.00%)
Jul 08, 2003 6.583 6.678 6.323 6.678 6,902,478 +0.09(+1.33%)
Jul 07, 2003 6.499 6.606 6.499 6.591 9,760,583 +0.15(+2.31%)
Jul 03, 2003 6.468 6.487 6.415 6.442 2,967,114 -0.03(-0.53%)
Jul 02, 2003 6.369 6.487 6.335 6.476 5,508,409 +0.11(+1.68%)
Jul 01, 2003 6.373 6.411 6.297 6.369 7,373,632 +0.00(+0.06%)
Jun 30, 2003 6.442 6.476 6.331 6.365 10,135,567 -0.05(-0.77%)
Jun 27, 2003 6.407 6.430 6.346 6.415 6,395,425 +0.01(+0.18%)
Jun 26, 2003 6.201 6.430 6.175 6.404 8,019,830 +0.11(+1.82%)
Jun 25, 2003 6.373 6.392 6.251 6.289 9,187,233 -0.13(-2.08%)
Jun 24, 2003 6.278 6.446 6.190 6.423 13,585,889 +0.35(+5.85%)
Jun 23, 2003 6.010 6.259 5.877 6.068 10,275,498 -0.01(-0.13%)
Jun 20, 2003 6.327 6.327 6.030 6.075 15,787,576 -0.21(-3.40%)
Jun 19, 2003 6.354 6.373 6.228 6.289 10,524,439 -0.06(-0.90%)
Jun 18, 2003 6.228 6.350 6.220 6.346 11,517,583 +0.12(+1.96%)
Jun 17, 2003 6.106 6.262 6.014 6.224 13,116,308 +0.13(+2.07%)
Jun 16, 2003 5.984 6.136 5.953 6.098 6,150,939 +0.18(+3.10%)
Jun 13, 2003 5.984 5.984 5.877 5.915 7,438,881 -0.06(-1.08%)
Jun 12, 2003 6.125 6.125 5.930 5.980 12,190,772 -0.15(-2.37%)
Jun 11, 2003 5.972 6.144 5.953 6.125 6,181,074 +0.18(+2.95%)
Jun 10, 2003 5.892 5.984 5.877 5.949 5,362,713 +0.05(+0.91%)
Jun 09, 2003 5.991 5.995 5.869 5.896 8,801,505 -0.13(-2.22%)
Jun 06, 2003 6.041 6.094 5.911 6.030 12,797,402 -0.01(-0.13%)
Jun 05, 2003 6.335 6.335 5.823 6.037 18,450,720 -0.30(-4.70%)
Jun 04, 2003 6.335 6.388 6.278 6.335 8,187,014 -0.02(-0.30%)
Jun 03, 2003 6.255 6.354 6.182 6.354 9,245,931 +0.08(+1.22%)
Jun 02, 2003 6.144 6.289 6.110 6.278 11,246,106 +0.15(+2.49%)
May 30, 2003 5.999 6.125 5.949 6.125 11,819,456 +0.14(+2.36%)
May 29, 2003 5.946 6.030 5.904 5.984 11,258,684 +0.04(+0.71%)
May 28, 2003 5.877 5.946 5.877 5.942 8,331,138 +0.05(+0.91%)
May 27, 2003 5.827 5.896 5.778 5.888 8,989,390 +0.00(+0.06%)
May 23, 2003 5.804 5.892 5.740 5.885 6,567,849 +0.12(+2.12%)
May 22, 2003 5.732 5.820 5.705 5.762 10,846,490 +0.02(+0.40%)
May 21, 2003 5.877 5.877 5.698 5.740 8,488,888 -0.14(-2.34%)
May 20, 2003 5.820 5.923 5.793 5.877 9,432,767 +0.11(+1.99%)
May 19, 2003 5.762 5.781 5.709 5.762 11,312,403 -0.03(-0.59%)
May 16, 2003 5.865 5.865 5.751 5.797 5,415,122 -0.06(-1.11%)
May 15, 2003 5.820 5.900 5.778 5.862 12,937,333 +0.04(+0.72%)
May 14, 2003 5.682 5.877 5.663 5.820 12,018,871 +0.18(+3.11%)
May 13, 2003 5.514 5.694 5.495 5.644 7,398,526 +0.10(+1.86%)
May 12, 2003 5.438 5.572 5.404 5.541 5,400,709 +0.08(+1.47%)
May 09, 2003 5.388 5.469 5.324 5.461 6,196,272 +0.11(+2.07%)
May 08, 2003 5.381 5.469 5.335 5.350 7,597,941 -0.12(-2.16%)
May 07, 2003 5.488 5.488 5.369 5.469 6,393,853 -0.02(-0.35%)
May 06, 2003 5.438 5.518 5.438 5.488 9,641,354 +0.01(+0.21%)
May 05, 2003 5.675 5.675 5.415 5.476 10,103,336 -0.19(-3.43%)
May 02, 2003 5.678 5.682 5.476 5.671 10,249,556 -0.01(-0.13%)
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.