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 (%)
Dec 30, 2011 9.678 9.678 9.586 9.586 4,516,783 -0.09(-0.94%)
Dec 29, 2011 9.678 9.697 9.642 9.678 4,308,453 +0.05(+0.49%)
Dec 28, 2011 9.658 9.693 9.618 9.630 5,822,259 -0.06(-0.57%)
Dec 27, 2011 9.650 9.725 9.618 9.685 4,086,184 -0.00(-0.04%)
Dec 23, 2011 9.610 9.697 9.579 9.689 5,326,578 +0.00(+0.00%)
Dec 21, 2011 9.499 9.749 9.499 9.689 15,950,741 +0.20(+2.09%)
Dec 20, 2011 9.412 9.507 9.408 9.492 11,103,420 +0.19(+2.04%)
Dec 19, 2011 9.448 9.507 9.282 9.302 8,399,519 -0.08(-0.89%)
Dec 16, 2011 9.495 9.515 9.357 9.385 17,383,572 -0.04(-0.42%)
Dec 15, 2011 9.373 9.468 9.369 9.424 13,182,153 +0.10(+1.10%)
Dec 14, 2011 9.416 9.484 9.317 9.321 11,765,350 -0.10(-1.09%)
Dec 13, 2011 9.468 9.567 9.398 9.424 15,479,961 -0.04(-0.46%)
Dec 12, 2011 9.420 9.488 9.369 9.468 11,830,235 -0.01(-0.08%)
Dec 09, 2011 9.337 9.527 9.321 9.476 11,942,036 +0.17(+1.79%)
Dec 08, 2011 9.361 9.389 9.286 9.309 9,527,952 -0.07(-0.72%)
Dec 07, 2011 9.333 9.420 9.329 9.377 10,566,994 -0.01(-0.13%)
Dec 06, 2011 9.385 9.444 9.365 9.389 10,348,530 +0.02(+0.17%)
Dec 05, 2011 9.325 9.448 9.305 9.373 9,645,691 +0.13(+1.37%)
Dec 02, 2011 9.262 9.305 9.210 9.246 13,344,036 -0.00(-0.04%)
Dec 01, 2011 9.385 9.393 9.080 9.250 25,014,022 +0.08(+0.82%)
Nov 30, 2011 8.997 9.175 8.902 9.175 27,827,776 +0.33(+3.71%)
Nov 29, 2011 8.965 8.985 8.846 8.846 17,221,966 -0.13(-1.46%)
Nov 28, 2011 8.874 9.013 8.870 8.977 13,049,538 +0.21(+2.35%)
Nov 25, 2011 8.609 8.815 8.581 8.771 7,022,993 +0.13(+1.56%)
Nov 23, 2011 8.629 8.716 8.613 8.637 11,170,606 -0.02(-0.23%)
Nov 22, 2011 8.767 8.787 8.652 8.656 11,914,030 -0.09(-1.09%)
Nov 21, 2011 8.716 8.799 8.700 8.751 8,794,057 -0.09(-0.99%)
Nov 18, 2011 8.787 8.886 8.732 8.838 11,384,502 +0.09(+1.00%)
Nov 17, 2011 8.894 8.953 8.704 8.751 17,267,498 -0.15(-1.65%)
Nov 16, 2011 9.080 9.112 8.886 8.898 14,817,924 -0.25(-2.73%)
Nov 15, 2011 9.123 9.195 9.072 9.147 13,897,791 -0.01(-0.13%)
Nov 14, 2011 9.195 9.286 9.100 9.159 8,530,640 -0.11(-1.24%)
Nov 11, 2011 9.119 9.290 9.112 9.274 8,924,431 +0.20(+2.23%)
Nov 10, 2011 9.040 9.127 8.965 9.072 8,207,911 +0.11(+1.26%)
Nov 09, 2011 9.042 9.069 8.936 8.959 10,717,804 -0.20(-2.15%)
Nov 08, 2011 9.085 9.164 9.026 9.156 10,022,920 +0.07(+0.74%)
Nov 07, 2011 8.971 9.101 8.936 9.089 9,358,538 +0.11(+1.18%)
Nov 04, 2011 8.837 9.004 8.817 8.983 11,226,008 +0.07(+0.75%)
Nov 03, 2011 8.936 8.939 8.794 8.916 16,993,526 +0.00(+0.00%)
Nov 02, 2011 8.971 9.010 8.892 8.916 15,875,452 +0.06(+0.67%)
Nov 01, 2011 8.967 9.030 8.841 8.857 14,895,711 -0.27(-2.98%)
Oct 31, 2011 9.176 9.227 9.081 9.128 14,723,285 -0.11(-1.15%)
Oct 28, 2011 9.251 9.314 9.193 9.235 10,265,350 -0.02(-0.17%)
Oct 27, 2011 9.223 9.298 9.134 9.251 15,048,313 +0.19(+2.04%)
Oct 26, 2011 9.125 9.125 8.939 9.065 13,888,927 +0.04(+0.44%)
Oct 25, 2011 9.148 9.156 9.006 9.026 12,267,688 -0.13(-1.46%)
Oct 24, 2011 9.097 9.188 9.093 9.160 8,571,830 +0.07(+0.74%)
Oct 21, 2011 9.038 9.093 9.002 9.093 12,672,626 +0.15(+1.63%)
Oct 20, 2011 8.963 9.034 8.809 8.947 9,592,645 +0.01(+0.09%)
Oct 19, 2011 8.912 9.097 8.904 8.939 9,451,462 -0.02(-0.18%)
Oct 18, 2011 8.798 8.991 8.762 8.955 11,020,906 +0.15(+1.70%)
Oct 17, 2011 8.900 8.955 8.794 8.806 10,513,636 -0.10(-1.11%)
Oct 14, 2011 8.959 8.959 8.750 8.904 12,578,677 +0.03(+0.36%)
Oct 13, 2011 8.841 9.034 8.762 8.873 17,416,944 -0.07(-0.75%)
Oct 12, 2011 8.991 9.077 8.912 8.939 17,449,004 -0.03(-0.31%)
Oct 11, 2011 9.006 9.026 8.884 8.967 11,666,695 -0.05(-0.52%)
Oct 10, 2011 8.987 9.026 8.932 9.014 13,544,645 +0.14(+1.60%)
Oct 07, 2011 9.026 9.089 8.861 8.873 14,044,226 -0.10(-1.10%)
Oct 06, 2011 8.758 8.971 8.711 8.971 15,472,962 +0.25(+2.89%)
Oct 05, 2011 8.664 8.727 8.581 8.719 16,252,219 +0.05(+0.59%)
Oct 04, 2011 8.475 8.687 8.404 8.668 22,292,558 +0.11(+1.24%)
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.