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

Kroger Co (NY: KR )

55.19 +0.28 (+0.50%)
Streaming Delayed Price Updated: 10:25 AM 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 30, 2010 8.154 8.188 8.084 8.154 10,948,201 +0.01(+0.14%)
Jul 29, 2010 8.107 8.192 8.073 8.142 16,775 -0.05(-0.61%)
Jul 28, 2010 8.192 8.200 8.061 8.192 1,337 +0.00(+0.00%)
Jul 27, 2010 8.192 8.231 8.084 8.192 32,316 +0.06(+0.71%)
Jul 26, 2010 8.046 8.138 7.973 8.134 18,752,362 +0.13(+1.59%)
Jul 23, 2010 7.819 8.022 7.815 8.007 27,152,996 +0.14(+1.81%)
Jul 22, 2010 7.915 7.980 7.769 7.865 71,823 -0.07(-0.92%)
Jul 21, 2010 7.892 8.042 7.850 7.938 27,686,310 +0.05(+0.63%)
Jul 20, 2010 7.888 7.900 7.684 7.888 27,556,054 +0.15(+1.94%)
Jul 19, 2010 7.857 7.884 7.723 7.738 20,213,794 -0.10(-1.33%)
Jul 16, 2010 7.842 8.007 7.823 7.842 18,360,626 -0.15(-1.83%)
Jul 15, 2010 7.988 8.034 7.911 7.988 21,553,494 +0.01(+0.10%)
Jul 14, 2010 8.046 8.046 7.896 7.980 46,123 -0.02(-0.19%)
Jul 13, 2010 7.930 8.015 7.865 7.996 14,102 +0.12(+1.47%)
Jul 12, 2010 7.877 7.900 7.811 7.880 13,856,922 +0.00(+0.05%)
Jul 09, 2010 7.877 7.938 7.803 7.877 12,785,321 -0.02(-0.29%)
Jul 08, 2010 7.880 7.930 7.803 7.900 183,229 +0.03(+0.34%)
Jul 07, 2010 7.730 7.896 7.665 7.873 130,009 +0.17(+2.15%)
Jul 06, 2010 7.719 7.815 7.619 7.707 38,158 +0.06(+0.81%)
Jul 02, 2010 7.646 7.715 7.584 7.646 16,814,800 -0.06(-0.75%)
Jul 01, 2010 7.634 7.757 7.534 7.703 33,975,596 +0.12(+1.63%)
Jun 30, 2010 7.607 7.665 7.545 7.580 156,092 -0.05(-0.61%)
Jun 29, 2010 7.719 7.757 7.571 7.626 103,306 -0.16(-2.08%)
Jun 25, 2010 7.788 7.819 7.699 7.788 35,279,828 +0.03(+0.35%)
Jun 24, 2010 7.746 7.877 7.723 7.761 70,556 -0.04(-0.49%)
Jun 23, 2010 7.757 7.873 7.676 7.800 20,978,028 +0.03(+0.40%)
Jun 22, 2010 7.642 7.823 7.642 7.769 320,518 +0.10(+1.36%)
Jun 21, 2010 7.800 7.800 7.630 7.665 23,547,254 -0.06(-0.75%)
Jun 18, 2010 7.723 7.961 7.692 7.723 32,671,248 -0.27(-3.33%)
Jun 17, 2010 8.181 8.254 7.927 7.988 49,640,920 +0.26(+3.34%)
Jun 16, 2010 7.811 7.842 7.661 7.730 649 -0.12(-1.47%)
Jun 15, 2010 7.607 7.850 7.592 7.846 164,887 +0.25(+3.35%)
Jun 14, 2010 7.684 7.730 7.584 7.592 16,208,739 -0.10(-1.35%)
Jun 11, 2010 7.538 7.749 7.538 7.696 21,487,964 +0.08(+1.11%)
Jun 10, 2010 7.595 7.680 7.530 7.611 113,624 +0.10(+1.28%)
Jun 09, 2010 7.630 7.665 7.470 7.515 27,066,816 -0.05(-0.61%)
Jun 08, 2010 7.395 7.565 7.345 7.561 32,316 +0.18(+2.51%)
Jun 07, 2010 7.434 7.484 7.372 7.376 13,076,450 -0.06(-0.83%)
Jun 04, 2010 7.438 7.653 7.415 7.438 22,016,920 -0.26(-3.35%)
Jun 03, 2010 7.746 7.800 7.619 7.696 18,577,882 -0.03(-0.35%)
Jun 02, 2010 7.715 7.796 7.659 7.723 41,686 +0.07(+0.96%)
Jun 01, 2010 7.723 7.811 7.615 7.649 20,311,588 -0.10(-1.29%)
May 28, 2010 7.749 7.877 7.642 7.749 36,519,324 +0.11(+1.41%)
May 27, 2010 7.761 7.761 7.584 7.642 41,656,804 +0.01(+0.15%)
May 26, 2010 7.823 7.877 7.611 7.630 1,402 -0.15(-1.93%)
May 25, 2010 7.811 7.865 7.719 7.780 563,848 -0.18(-2.23%)
May 24, 2010 8.150 8.161 7.957 7.957 31,239,132 -0.23(-2.78%)
May 21, 2010 8.219 8.281 8.081 8.184 33,394,882 -0.10(-1.16%)
May 20, 2010 8.338 8.415 8.281 8.281 5,195 -0.37(-4.31%)
May 19, 2010 8.593 8.723 8.573 8.654 19,690,160 +0.03(+0.40%)
May 18, 2010 8.543 8.754 8.527 8.619 145,408 +0.12(+1.40%)
May 17, 2010 8.585 8.650 8.458 8.500 28,977,094 -0.06(-0.72%)
May 14, 2010 8.562 8.700 8.539 8.562 21,522,104 -0.11(-1.29%)
May 13, 2010 8.523 8.797 8.523 8.673 26,092,386 +0.17(+1.95%)
May 12, 2010 8.523 8.593 8.454 8.508 21,693,374 +0.01(+0.16%)
May 11, 2010 8.575 8.613 8.483 8.494 61,882 -0.02(-0.23%)
May 10, 2010 8.464 8.537 8.429 8.514 19,627,946 +0.25(+3.06%)
May 07, 2010 8.510 8.648 8.249 8.261 41,538,976 -0.24(-2.80%)
May 06, 2010 8.437 8.640 8.203 8.498 1,826 -0.19(-2.21%)
May 05, 2010 8.717 8.721 8.621 8.690 26,143,016 +0.03(+0.31%)
May 04, 2010 8.659 8.751 8.640 8.663 25,424,302 -0.05(-0.62%)
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.