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

Kroger Co (NY: KR )

56.57 +1.00 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2011 9.224 9.276 9.129 9.177 14,645,918 -0.11(-1.15%)
Oct 28, 2011 9.299 9.363 9.242 9.284 10,211,409 -0.02(-0.17%)
Oct 27, 2011 9.272 9.347 9.183 9.299 14,969,238 +0.19(+2.04%)
Oct 26, 2011 9.173 9.173 8.987 9.113 13,815,944 +0.04(+0.44%)
Oct 25, 2011 9.196 9.204 9.054 9.074 12,203,225 -0.13(-1.46%)
Oct 24, 2011 9.145 9.236 9.141 9.208 8,526,788 +0.07(+0.74%)
Oct 21, 2011 9.086 9.141 9.050 9.141 12,606,035 +0.15(+1.63%)
Oct 20, 2011 9.010 9.082 8.856 8.995 9,542,238 +0.01(+0.09%)
Oct 19, 2011 8.959 9.145 8.951 8.987 9,401,797 -0.02(-0.18%)
Oct 18, 2011 8.844 9.038 8.809 9.002 10,962,994 +0.15(+1.70%)
Oct 17, 2011 8.947 9.002 8.840 8.852 10,458,390 -0.10(-1.11%)
Oct 14, 2011 9.006 9.006 8.797 8.951 12,512,579 +0.03(+0.36%)
Oct 13, 2011 8.888 9.082 8.809 8.919 17,325,422 -0.07(-0.75%)
Oct 12, 2011 9.038 9.125 8.959 8.987 17,357,314 -0.03(-0.31%)
Oct 11, 2011 9.054 9.074 8.931 9.014 11,605,390 -0.05(-0.52%)
Oct 10, 2011 9.034 9.074 8.979 9.062 13,473,471 +0.14(+1.60%)
Oct 07, 2011 9.074 9.137 8.907 8.919 13,970,427 -0.10(-1.10%)
Oct 06, 2011 8.805 9.018 8.757 9.018 15,391,655 +0.25(+2.89%)
Oct 05, 2011 8.710 8.773 8.626 8.765 16,166,818 +0.05(+0.59%)
Oct 04, 2011 8.520 8.733 8.448 8.714 22,175,416 +0.11(+1.24%)
Oct 03, 2011 8.737 8.838 8.595 8.607 20,247,796 -0.09(-1.00%)
Sep 30, 2011 8.733 8.852 8.694 8.694 17,418,818 -0.10(-1.17%)
Sep 29, 2011 8.809 8.864 8.690 8.797 16,602,633 +0.11(+1.23%)
Sep 28, 2011 8.650 8.793 8.650 8.690 15,825,467 +0.00(+0.05%)
Sep 27, 2011 8.812 8.888 8.656 8.686 16,636,155 -0.04(-0.45%)
Sep 26, 2011 8.702 8.749 8.591 8.725 28,011,394 +0.10(+1.19%)
Sep 23, 2011 8.563 8.777 8.539 8.622 19,589,524 +0.02(+0.23%)
Sep 22, 2011 8.448 8.658 8.436 8.603 24,088,680 -0.01(-0.14%)
Sep 21, 2011 8.836 8.896 8.607 8.615 18,094,696 -0.26(-2.90%)
Sep 20, 2011 8.884 8.967 8.805 8.872 14,268,122 +0.01(+0.13%)
Sep 19, 2011 8.789 8.904 8.682 8.860 16,066,083 -0.00(-0.04%)
Sep 16, 2011 8.971 8.999 8.864 8.864 15,427,193 -0.09(-0.97%)
Sep 15, 2011 8.868 9.014 8.781 8.951 20,028,408 +0.20(+2.31%)
Sep 14, 2011 8.710 8.801 8.654 8.749 16,069,066 +0.05(+0.55%)
Sep 13, 2011 8.658 8.765 8.626 8.702 15,989,571 +0.06(+0.73%)
Sep 12, 2011 8.599 8.702 8.369 8.638 29,233,266 -0.08(-0.91%)
Sep 09, 2011 8.801 8.820 8.575 8.717 49,261,652 -0.53(-5.70%)
Sep 08, 2011 9.327 9.414 9.232 9.244 18,050,632 -0.06(-0.64%)
Sep 07, 2011 9.098 9.307 9.042 9.303 14,010,077 +0.29(+3.25%)
Sep 06, 2011 8.951 9.054 8.892 9.010 20,403,448 -0.13(-1.39%)
Sep 02, 2011 9.129 9.232 9.109 9.137 9,502,078 -0.09(-0.99%)
Sep 01, 2011 9.355 9.367 9.224 9.228 16,857,940 -0.10(-1.06%)
Aug 31, 2011 9.161 9.359 9.129 9.327 20,823,774 +0.20(+2.17%)
Aug 30, 2011 9.212 9.291 9.082 9.129 18,698,776 -0.11(-1.24%)
Aug 29, 2011 9.046 9.244 9.018 9.244 11,877,858 +0.27(+2.95%)
Aug 26, 2011 8.892 9.018 8.706 8.979 14,806,789 +0.07(+0.80%)
Aug 25, 2011 8.927 8.991 8.828 8.907 19,694,248 +0.00(+0.00%)
Aug 24, 2011 8.983 9.133 8.888 8.907 24,181,990 -0.14(-1.53%)
Aug 23, 2011 8.955 9.046 8.852 9.046 18,821,310 +0.05(+0.57%)
Aug 22, 2011 9.121 9.137 8.945 8.995 17,884,196 +0.00(+0.04%)
Aug 19, 2011 8.995 9.133 8.959 8.991 17,523,412 -0.09(-0.96%)
Aug 18, 2011 9.066 9.303 8.963 9.078 34,991,664 -0.18(-1.92%)
Aug 17, 2011 9.196 9.323 9.161 9.256 11,319,923 +0.12(+1.30%)
Aug 16, 2011 9.006 9.220 8.979 9.137 20,196,740 +0.08(+0.92%)
Aug 15, 2011 9.014 9.082 8.941 9.054 18,450,582 +0.06(+0.62%)
Aug 12, 2011 9.034 9.086 8.830 8.999 16,021,244 +0.05(+0.53%)
Aug 11, 2011 8.662 9.046 8.618 8.951 22,911,300 +0.31(+3.60%)
Aug 10, 2011 8.770 8.885 8.613 8.640 26,688,476 -0.25(-2.79%)
Aug 09, 2011 9.160 8.900 8.477 8.888 30,400,372 +0.10(+1.12%)
Aug 08, 2011 9.160 9.247 8.790 8.790 27,799,804 -0.49(-5.27%)
Aug 05, 2011 9.483 9.554 9.101 9.279 36,530,548 -0.07(-0.72%)
Aug 04, 2011 9.491 9.539 9.346 9.346 30,276,336 -0.22(-2.27%)
Aug 03, 2011 9.495 9.582 9.369 9.562 17,277,794 +0.10(+1.08%)
Aug 02, 2011 9.684 9.700 9.460 9.460 16,907,390 -0.27(-2.75%)
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.