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 (%)
Dec 31, 2009 7.808 7.835 7.835 7.835 35,942,404 +0.02(+0.20%)
Dec 30, 2009 7.804 7.857 7.789 7.819 9,082,035 +0.02(+0.24%)
Dec 29, 2009 7.903 7.945 7.793 7.800 14,632,060 -0.11(-1.40%)
Dec 28, 2009 7.903 7.930 7.819 7.911 11,038,842 +0.03(+0.39%)
Dec 24, 2009 7.899 7.934 7.850 7.880 4,944,322 -0.00(-0.05%)
Dec 23, 2009 7.903 7.964 7.865 7.884 13,030,165 +0.02(+0.29%)
Dec 22, 2009 7.842 7.896 7.812 7.861 12,512,642 +0.09(+1.13%)
Dec 21, 2009 7.739 7.861 7.693 7.774 26,174,020 +0.09(+1.19%)
Dec 18, 2009 7.774 7.831 7.659 7.682 38,145,324 -0.08(-1.08%)
Dec 17, 2009 7.808 7.861 7.751 7.766 29,496,028 -0.06(-0.71%)
Dec 16, 2009 7.697 7.945 7.674 7.821 43,864,488 +0.13(+1.66%)
Dec 15, 2009 7.625 7.701 7.587 7.693 33,772,540 +0.09(+1.20%)
Dec 14, 2009 7.629 7.640 7.548 7.602 33,100,492 -0.04(-0.55%)
Dec 11, 2009 7.682 7.724 7.621 7.644 30,667,484 -0.01(-0.15%)
Dec 10, 2009 7.651 7.705 7.587 7.655 36,268,288 +0.01(+0.15%)
Dec 09, 2009 7.716 7.716 7.495 7.644 71,742,120 -0.04(-0.50%)
Dec 08, 2009 7.648 7.873 7.422 7.682 201,956,160 -1.04(-11.90%)
Dec 07, 2009 8.583 8.766 8.544 8.720 25,999,516 +0.13(+1.56%)
Dec 04, 2009 8.533 8.695 8.491 8.586 32,475,272 +0.10(+1.17%)
Dec 03, 2009 8.678 8.678 8.476 8.487 20,935,638 -0.18(-2.03%)
Dec 02, 2009 8.781 8.789 8.647 8.663 22,215,196 -0.07(-0.83%)
Dec 01, 2009 8.735 8.827 8.686 8.735 15,544,744 +0.06(+0.66%)
Nov 30, 2009 8.743 8.747 8.609 8.678 16,942,922 -0.05(-0.57%)
Nov 27, 2009 8.720 8.758 8.609 8.728 5,481,684 -0.06(-0.74%)
Nov 25, 2009 8.773 8.861 8.773 8.792 13,260,596 -0.01(-0.13%)
Nov 24, 2009 8.731 8.804 8.701 8.804 12,993,883 +0.05(+0.61%)
Nov 23, 2009 8.812 8.863 8.712 8.750 10,802,757 +0.03(+0.31%)
Nov 20, 2009 8.731 8.827 8.666 8.724 17,785,134 +0.02(+0.18%)
Nov 19, 2009 8.655 8.716 8.625 8.708 16,653,193 +0.03(+0.40%)
Nov 18, 2009 8.815 8.819 8.647 8.674 13,968,532 -0.13(-1.47%)
Nov 17, 2009 8.922 8.949 8.781 8.804 12,597,770 -0.13(-1.49%)
Nov 16, 2009 8.888 8.953 8.823 8.937 15,564,767 +0.05(+0.56%)
Nov 13, 2009 8.888 8.949 8.842 8.888 9,114,209 +0.03(+0.39%)
Nov 12, 2009 8.953 9.025 8.850 8.853 13,215,427 -0.16(-1.78%)
Nov 11, 2009 9.075 9.121 8.976 9.014 10,282,087 -0.03(-0.30%)
Nov 10, 2009 9.166 9.205 9.018 9.040 23,676,710 +0.00(+0.00%)
Nov 09, 2009 8.865 9.052 8.865 9.040 14,441,720 +0.16(+1.80%)
Nov 06, 2009 8.884 8.918 8.815 8.880 14,884,429 +0.04(+0.47%)
Nov 05, 2009 8.834 8.918 8.819 8.838 12,575,184 +0.03(+0.30%)
Nov 04, 2009 8.827 8.899 8.785 8.812 14,036,844 +0.00(+0.00%)
Nov 03, 2009 8.808 8.876 8.705 8.812 18,387,308 -0.03(-0.30%)
Nov 02, 2009 8.876 8.911 8.754 8.838 17,863,192 +0.01(+0.13%)
Oct 30, 2009 8.983 9.029 8.819 8.827 25,154,110 -0.15(-1.66%)
Oct 29, 2009 9.044 9.048 8.895 8.976 18,791,552 -0.01(-0.13%)
Oct 28, 2009 8.987 9.098 8.949 8.987 18,883,494 +0.02(+0.21%)
Oct 27, 2009 9.063 9.075 8.949 8.968 18,542,574 -0.10(-1.05%)
Oct 26, 2009 9.033 9.165 9.010 9.063 15,335,369 +0.02(+0.21%)
Oct 23, 2009 9.060 9.075 9.006 9.044 18,103,486 -0.09(-1.00%)
Oct 22, 2009 8.957 9.159 8.899 9.136 26,387,626 +0.16(+1.83%)
Oct 21, 2009 9.178 9.220 8.941 8.972 28,329,234 -0.24(-2.65%)
Oct 20, 2009 9.094 9.231 9.086 9.216 25,326,734 -0.05(-0.58%)
Oct 19, 2009 9.411 9.411 9.243 9.269 30,322,432 -0.15(-1.54%)
Oct 16, 2009 9.109 9.464 9.056 9.414 46,915,952 +0.29(+3.14%)
Oct 15, 2009 8.716 9.128 8.716 9.128 52,544,132 +0.41(+4.73%)
Oct 14, 2009 8.670 8.733 8.598 8.716 23,707,588 +0.10(+1.11%)
Oct 13, 2009 8.647 8.697 8.613 8.621 29,081,974 -0.05(-0.62%)
Oct 12, 2009 8.716 8.762 8.621 8.674 32,208,422 +0.16(+1.88%)
Oct 09, 2009 8.251 8.514 8.251 8.514 31,599,918 +0.24(+2.95%)
Oct 08, 2009 8.205 8.354 8.205 8.270 27,768,702 +0.04(+0.51%)
Oct 07, 2009 8.117 8.239 8.090 8.228 20,159,390 +0.10(+1.17%)
Oct 06, 2009 8.071 8.136 8.041 8.132 24,479,710 +0.07(+0.90%)
Oct 05, 2009 8.025 8.067 7.980 8.060 24,847,000 +0.05(+0.67%)
Oct 02, 2009 7.934 8.025 7.919 8.006 27,376,522 +0.02(+0.29%)
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.