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

Kroger Co (NY: KR )

56.05 +0.41 (+0.75%)
Streaming Delayed Price Updated: 11:32 AM EDT, Apr 24, 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, 2006 8.705 8.728 8.601 8.628 10,560,654 -0.04(-0.44%)
Oct 30, 2006 8.708 8.777 8.655 8.666 7,348,457 -0.08(-0.92%)
Oct 27, 2006 8.724 8.808 8.651 8.747 9,897,517 +0.02(+0.26%)
Oct 26, 2006 8.574 8.747 8.528 8.724 10,400,344 +0.19(+2.20%)
Oct 25, 2006 8.509 8.543 8.451 8.536 8,767,006 +0.06(+0.68%)
Oct 24, 2006 8.501 8.543 8.413 8.478 10,202,497 -0.07(-0.81%)
Oct 23, 2006 8.555 8.651 8.486 8.547 8,382,782 +0.00(+0.00%)
Oct 20, 2006 8.421 8.616 8.359 8.547 12,588,380 +0.16(+1.92%)
Oct 19, 2006 8.517 8.528 8.344 8.386 11,247,771 -0.11(-1.31%)
Oct 18, 2006 8.471 8.517 8.390 8.497 12,356,126 +0.09(+1.10%)
Oct 17, 2006 8.448 8.482 8.379 8.405 9,068,336 -0.07(-0.81%)
Oct 16, 2006 8.421 8.509 8.409 8.474 8,200,837 +0.05(+0.64%)
Oct 13, 2006 8.566 8.570 8.321 8.421 17,733,160 -0.15(-1.70%)
Oct 12, 2006 8.624 8.628 8.478 8.566 17,460,764 +0.00(+0.00%)
Oct 11, 2006 8.632 8.689 8.528 8.566 15,089,478 -0.15(-1.67%)
Oct 10, 2006 8.781 8.858 8.578 8.712 17,724,038 -0.02(-0.18%)
Oct 09, 2006 8.409 8.812 8.409 8.728 15,153,602 +0.10(+1.16%)
Oct 06, 2006 8.716 8.754 8.601 8.628 12,569,091 -0.09(-1.01%)
Oct 05, 2006 8.793 8.816 8.689 8.716 10,863,809 -0.08(-0.96%)
Oct 04, 2006 8.854 8.862 8.739 8.801 7,494,430 -0.09(-1.04%)
Oct 03, 2006 8.850 8.965 8.789 8.893 5,969,269 +0.05(+0.56%)
Oct 02, 2006 8.908 8.912 8.770 8.843 7,006,983 -0.03(-0.39%)
Sep 29, 2006 8.912 8.946 8.835 8.877 7,439,951 -0.03(-0.30%)
Sep 28, 2006 8.889 8.958 8.839 8.904 8,288,421 +0.00(+0.04%)
Sep 27, 2006 8.835 8.912 8.751 8.900 7,664,124 +0.04(+0.48%)
Sep 26, 2006 8.839 8.919 8.781 8.858 7,869,790 +0.03(+0.35%)
Sep 25, 2006 8.793 8.873 8.685 8.827 8,643,971 +0.07(+0.74%)
Sep 22, 2006 8.574 8.804 8.563 8.762 9,811,497 +0.16(+1.83%)
Sep 21, 2006 8.670 8.708 8.490 8.605 11,941,927 -0.10(-1.19%)
Sep 20, 2006 8.517 8.716 8.517 8.708 13,128,482 +0.08(+0.89%)
Sep 19, 2006 8.708 8.758 8.593 8.632 9,258,623 -0.03(-0.40%)
Sep 18, 2006 8.632 8.693 8.543 8.666 8,945,562 +0.03(+0.40%)
Sep 15, 2006 8.900 8.904 8.474 8.632 15,478,393 -0.24(-2.68%)
Sep 14, 2006 8.804 8.885 8.751 8.870 9,567,253 +0.08(+0.96%)
Sep 13, 2006 8.689 8.816 8.555 8.785 10,726,698 +0.06(+0.66%)
Sep 12, 2006 9.150 9.150 8.674 8.728 21,538,634 -0.51(-5.52%)
Sep 11, 2006 9.207 9.265 9.127 9.238 8,827,741 +0.03(+0.38%)
Sep 08, 2006 9.061 9.230 8.973 9.203 8,337,426 +0.20(+2.26%)
Sep 07, 2006 9.058 9.111 8.954 9.000 6,520,579 -0.05(-0.59%)
Sep 06, 2006 9.008 9.111 8.988 9.054 7,284,854 +0.00(+0.00%)
Sep 05, 2006 9.107 9.207 9.054 9.054 10,885,444 -0.06(-0.67%)
Sep 01, 2006 9.161 9.188 9.081 9.115 4,481,904 -0.02(-0.21%)
Aug 31, 2006 9.058 9.176 9.004 9.134 5,866,566 +0.08(+0.85%)
Aug 30, 2006 9.081 9.127 8.988 9.058 6,076,403 -0.02(-0.21%)
Aug 29, 2006 9.008 9.123 8.958 9.077 10,063,823 +0.05(+0.55%)
Aug 28, 2006 8.900 9.073 8.900 9.027 6,466,621 +0.10(+1.07%)
Aug 25, 2006 8.862 8.965 8.850 8.931 5,065,537 +0.01(+0.13%)
Aug 24, 2006 8.801 8.977 8.801 8.919 9,205,447 +0.13(+1.44%)
Aug 23, 2006 8.793 8.847 8.758 8.793 4,510,838 -0.03(-0.39%)
Aug 22, 2006 9.015 9.015 8.751 8.827 9,304,500 -0.14(-1.54%)
Aug 21, 2006 8.946 8.996 8.896 8.965 6,162,423 +0.03(+0.39%)
Aug 18, 2006 9.173 9.173 8.831 8.931 12,454,658 -0.28(-3.04%)
Aug 17, 2006 8.931 9.226 8.912 9.211 12,867,033 +0.31(+3.45%)
Aug 16, 2006 8.900 8.942 8.793 8.904 5,490,424 +0.00(+0.00%)
Aug 15, 2006 8.977 9.015 8.785 8.904 8,211,264 -0.05(-0.51%)
Aug 14, 2006 8.766 9.012 8.754 8.950 6,770,559 +0.25(+2.87%)
Aug 11, 2006 8.793 8.812 8.670 8.701 6,052,943 -0.15(-1.65%)
Aug 10, 2006 8.601 8.847 8.597 8.847 7,299,973 +0.22(+2.58%)
Aug 09, 2006 8.754 8.797 8.590 8.624 9,880,574 -0.13(-1.45%)
Aug 08, 2006 8.781 8.854 8.689 8.751 13,012,485 +0.00(+0.00%)
Aug 07, 2006 8.777 8.785 8.670 8.751 6,209,864 -0.03(-0.39%)
Aug 04, 2006 8.754 8.862 8.751 8.785 6,125,148 +0.08(+0.88%)
Aug 03, 2006 8.682 8.758 8.643 8.708 7,978,749 +0.02(+0.18%)
Aug 02, 2006 8.682 8.720 8.604 8.693 8,441,954 +0.01(+0.09%)
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.