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

Kroger Co (NY: KR )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Oct 30, 2009 9.031 9.077 8.866 8.873 25,021,932 -0.15(-1.66%)
Oct 29, 2009 9.092 9.096 8.942 9.023 18,692,806 -0.01(-0.13%)
Oct 28, 2009 9.035 9.146 8.996 9.035 18,784,268 +0.02(+0.21%)
Oct 27, 2009 9.111 9.123 8.996 9.015 18,445,138 -0.10(-1.05%)
Oct 26, 2009 9.081 9.213 9.058 9.111 15,254,786 +0.02(+0.21%)
Oct 23, 2009 9.107 9.123 9.054 9.092 18,008,356 -0.09(-1.00%)
Oct 22, 2009 9.004 9.207 8.946 9.184 26,248,964 +0.16(+1.83%)
Oct 21, 2009 9.226 9.269 8.989 9.019 28,180,370 -0.25(-2.65%)
Oct 20, 2009 9.142 9.280 9.134 9.265 25,193,648 -0.05(-0.58%)
Oct 19, 2009 9.460 9.460 9.292 9.318 30,163,096 -0.15(-1.54%)
Oct 16, 2009 9.157 9.514 9.104 9.464 46,669,424 +0.29(+3.14%)
Oct 15, 2009 8.762 9.176 8.762 9.176 52,268,028 +0.41(+4.73%)
Oct 14, 2009 8.716 8.779 8.643 8.762 23,583,012 +0.10(+1.11%)
Oct 13, 2009 8.693 8.743 8.659 8.666 28,929,156 -0.05(-0.62%)
Oct 12, 2009 8.762 8.808 8.666 8.720 32,039,176 +0.16(+1.88%)
Oct 09, 2009 8.294 8.559 8.294 8.559 31,433,868 +0.25(+2.95%)
Oct 08, 2009 8.248 8.398 8.248 8.313 27,622,784 +0.04(+0.51%)
Oct 07, 2009 8.160 8.283 8.133 8.271 20,053,458 +0.10(+1.17%)
Oct 06, 2009 8.114 8.179 8.083 8.175 24,351,076 +0.07(+0.90%)
Oct 05, 2009 8.068 8.110 8.022 8.102 24,716,436 +0.05(+0.67%)
Oct 02, 2009 7.976 8.068 7.960 8.049 27,232,666 +0.02(+0.29%)
Oct 01, 2009 7.910 8.045 7.868 8.026 32,413,700 +0.11(+1.36%)
Sep 30, 2009 7.937 7.937 7.845 7.918 35,247,188 -0.02(-0.19%)
Sep 29, 2009 7.887 7.972 7.776 7.934 43,445,052 +0.03(+0.34%)
Sep 28, 2009 7.907 7.953 7.872 7.907 23,602,020 +0.02(+0.19%)
Sep 25, 2009 7.849 7.934 7.834 7.891 27,270,110 +0.01(+0.15%)
Sep 24, 2009 7.887 7.934 7.861 7.880 29,446,304 -0.00(-0.05%)
Sep 23, 2009 7.891 7.968 7.857 7.884 33,034,796 +0.02(+0.24%)
Sep 22, 2009 7.818 7.880 7.723 7.864 32,632,876 +0.07(+0.94%)
Sep 21, 2009 7.930 7.937 7.757 7.792 48,526,024 -0.16(-1.98%)
Sep 18, 2009 7.995 8.049 7.903 7.949 39,555,192 -0.03(-0.34%)
Sep 17, 2009 8.018 8.052 7.918 7.976 59,723,860 +0.01(+0.08%)
Sep 16, 2009 7.934 8.168 7.899 7.969 67,672,272 +0.12(+1.53%)
Sep 15, 2009 7.826 7.968 7.746 7.849 115,278,616 -0.63(-7.46%)
Sep 14, 2009 8.344 8.528 8.329 8.482 24,371,436 +0.13(+1.52%)
Sep 11, 2009 8.432 8.478 8.355 8.355 16,973,042 -0.08(-1.00%)
Sep 10, 2009 8.459 8.474 8.336 8.440 15,810,951 -0.03(-0.32%)
Sep 09, 2009 8.398 8.520 8.382 8.467 14,027,617 +0.05(+0.55%)
Sep 08, 2009 8.459 8.482 8.382 8.421 17,318,982 -0.02(-0.18%)
Sep 04, 2009 8.321 8.444 8.306 8.436 14,813,527 +0.10(+1.24%)
Sep 03, 2009 8.275 8.336 8.260 8.332 13,247,404 +0.06(+0.74%)
Sep 02, 2009 8.271 8.321 8.164 8.271 21,319,588 +0.05(+0.56%)
Sep 01, 2009 8.275 8.340 8.217 8.225 24,544,514 -0.06(-0.69%)
Aug 31, 2009 8.336 8.355 8.256 8.283 19,657,112 -0.07(-0.87%)
Aug 28, 2009 8.474 8.497 8.309 8.355 17,435,144 -0.08(-1.00%)
Aug 27, 2009 8.371 8.478 8.352 8.440 24,622,768 +0.04(+0.46%)
Aug 26, 2009 8.168 8.402 8.114 8.402 25,740,846 +0.23(+2.87%)
Aug 25, 2009 8.171 8.229 8.095 8.168 22,633,690 -0.00(-0.05%)
Aug 24, 2009 8.210 8.260 8.145 8.171 20,376,910 -0.03(-0.37%)
Aug 21, 2009 8.152 8.225 8.056 8.202 20,632,072 +0.09(+1.09%)
Aug 20, 2009 7.991 8.118 7.983 8.114 19,218,086 +0.08(+1.00%)
Aug 19, 2009 7.937 8.037 7.934 8.033 18,914,476 +0.05(+0.67%)
Aug 18, 2009 8.056 8.094 7.964 7.980 18,825,098 -0.05(-0.56%)
Aug 17, 2009 7.995 8.087 7.976 8.025 12,991,580 -0.05(-0.58%)
Aug 14, 2009 8.148 8.187 7.983 8.072 24,294,454 -0.10(-1.17%)
Aug 13, 2009 8.198 8.235 8.091 8.168 21,429,560 +0.01(+0.09%)
Aug 12, 2009 8.026 8.237 8.026 8.160 16,997,604 +0.12(+1.53%)
Aug 11, 2009 8.029 8.083 7.991 8.037 17,848,312 +0.01(+0.10%)
Aug 10, 2009 8.052 8.087 7.987 8.029 19,786,804 +0.01(+0.14%)
Aug 07, 2009 8.214 8.214 7.983 8.018 30,043,990 -0.16(-1.97%)
Aug 06, 2009 8.263 8.271 8.137 8.179 24,250,638 -0.07(-0.88%)
Aug 05, 2009 8.279 8.309 8.187 8.252 20,850,404 -0.01(-0.09%)
Aug 04, 2009 8.271 8.306 8.194 8.260 19,975,826 -0.01(-0.14%)
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.