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

Kroger Co (NY: KR )

54.62 -0.42 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2002 5.808 5.887 5.591 5.828 25,347,856 -0.24(-3.96%)
Oct 30, 2002 6.103 6.127 5.965 6.068 7,601,461 -0.03(-0.52%)
Oct 29, 2002 5.985 6.150 5.887 6.099 9,923,728 +0.07(+1.18%)
Oct 28, 2002 6.202 6.261 5.950 6.028 11,428,986 +0.06(+1.06%)
Oct 25, 2002 5.859 6.005 5.733 5.965 5,988,776 +0.09(+1.54%)
Oct 24, 2002 5.973 6.083 5.910 5.875 7,344,955 -0.11(-1.91%)
Oct 23, 2002 5.914 5.997 5.682 5.989 4,876,658 +0.04(+0.73%)
Oct 22, 2002 5.997 6.005 5.887 5.946 9,556,493 -0.05(-0.79%)
Oct 21, 2002 5.729 6.083 5.690 5.993 7,153,973 +0.23(+4.03%)
Oct 18, 2002 5.493 5.820 5.481 5.761 11,142,766 -0.05(-0.81%)
Oct 17, 2002 5.950 6.072 5.729 5.808 13,321,795 -0.06(-1.07%)
Oct 16, 2002 5.898 6.005 5.835 5.871 15,087,876 -0.03(-0.47%)
Oct 15, 2002 5.702 5.898 5.611 5.898 20,967,700 +0.41(+7.46%)
Oct 14, 2002 5.111 5.611 5.103 5.489 19,685,934 +0.37(+7.15%)
Oct 11, 2002 5.016 5.434 4.938 5.123 20,088,724 +0.29(+6.03%)
Oct 10, 2002 4.804 4.886 4.654 4.831 34,671,716 +0.34(+7.54%)
Oct 09, 2002 4.981 5.060 4.331 4.493 30,964,826 -0.59(-11.55%)
Oct 08, 2002 5.119 5.158 4.922 5.079 18,095,598 +0.03(+0.55%)
Oct 07, 2002 5.079 5.138 5.016 5.052 12,845,863 +0.01(+0.23%)
Oct 04, 2002 5.135 5.198 4.946 5.040 11,625,809 -0.08(-1.61%)
Oct 03, 2002 5.237 5.324 5.103 5.123 14,047,123 -0.13(-2.55%)
Oct 02, 2002 5.394 5.434 5.198 5.257 13,528,778 -0.20(-3.61%)
Oct 01, 2002 5.505 5.513 5.276 5.453 15,393,144 -0.10(-1.77%)
Sep 30, 2002 5.513 5.603 5.316 5.552 11,838,125 -0.05(-0.91%)
Sep 27, 2002 5.658 5.709 5.552 5.603 14,139,059 -0.13(-2.33%)
Sep 26, 2002 5.631 5.828 5.591 5.737 18,242,390 +0.25(+4.59%)
Sep 25, 2002 5.690 5.702 5.442 5.485 13,740,840 -0.12(-2.11%)
Sep 24, 2002 5.757 5.910 5.505 5.603 18,828,544 -0.37(-6.20%)
Sep 23, 2002 5.946 6.032 5.938 5.973 9,679,413 -0.08(-1.30%)
Sep 20, 2002 5.946 6.091 5.942 6.052 10,981,243 +0.09(+1.45%)
Sep 19, 2002 5.946 6.103 5.914 5.965 10,605,373 -0.06(-0.98%)
Sep 18, 2002 5.906 6.095 5.906 6.024 21,292,270 -0.18(-2.92%)
Sep 17, 2002 6.300 6.379 6.083 6.206 42,640,920 -0.89(-12.49%)
Sep 16, 2002 7.269 7.277 6.989 7.091 9,386,590 -0.08(-1.10%)
Sep 13, 2002 7.107 7.221 7.084 7.170 8,874,848 +0.05(+0.66%)
Sep 12, 2002 7.127 7.174 7.052 7.123 2,895,214 -0.00(-0.06%)
Sep 11, 2002 7.324 7.371 7.095 7.127 5,429,035 -0.10(-1.36%)
Sep 10, 2002 7.245 7.304 7.088 7.225 9,306,336 +0.07(+0.94%)
Sep 09, 2002 7.088 7.253 7.088 7.158 7,768,825 +0.04(+0.55%)
Sep 06, 2002 7.206 7.351 7.095 7.119 2,641,248 -0.07(-0.93%)
Sep 05, 2002 7.099 7.343 7.048 7.186 4,317,425 +0.09(+1.22%)
Sep 04, 2002 7.068 7.182 6.977 7.099 7,852,126 +0.05(+0.67%)
Sep 03, 2002 7.147 7.186 6.989 7.052 10,420,486 -0.07(-0.94%)
Aug 30, 2002 7.123 7.253 7.107 7.119 13,047,258 -0.10(-1.42%)
Aug 29, 2002 7.088 7.300 6.871 7.221 30,446,734 -0.46(-5.95%)
Aug 28, 2002 7.875 7.958 7.674 7.678 9,019,101 -0.30(-3.70%)
Aug 27, 2002 7.993 8.072 7.895 7.973 5,994,363 -0.01(-0.15%)
Aug 26, 2002 7.966 8.033 7.855 7.985 5,252,782 +0.12(+1.50%)
Aug 23, 2002 7.993 8.072 7.859 7.867 4,749,167 -0.17(-2.15%)
Aug 22, 2002 7.954 8.170 7.899 8.040 6,559,946 +0.09(+1.09%)
Aug 21, 2002 8.072 8.092 7.816 7.954 4,405,043 -0.06(-0.74%)
Aug 20, 2002 7.914 8.131 7.910 8.013 6,011,887 +0.24(+3.09%)
Aug 16, 2002 7.875 7.875 7.718 7.773 5,369,353 -0.15(-1.94%)
Aug 15, 2002 7.651 7.926 7.651 7.926 7,280,448 +0.27(+3.50%)
Aug 14, 2002 7.548 7.674 7.477 7.659 7,640,572 +0.11(+1.46%)
Aug 13, 2002 7.619 7.745 7.521 7.548 8,728,309 -0.17(-2.19%)
Aug 12, 2002 7.698 7.753 7.607 7.718 5,654,049 +0.02(+0.31%)
Aug 07, 2002 7.647 7.816 7.473 7.694 8,419,740 +0.11(+1.40%)
Aug 06, 2002 7.458 7.808 7.442 7.588 7,069,148 +0.19(+2.55%)
Aug 05, 2002 7.418 7.501 7.351 7.399 7,645,651 -0.04(-0.48%)
Aug 02, 2002 7.513 7.611 7.316 7.434 1,142,847 -0.12(-1.56%)
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.