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

Kroger Co (NY: KR )

54.15 -0.29 (-0.53%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 17, 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 (%)
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%)
Oct 03, 2011 8.691 8.792 8.550 8.561 20,354,754 -0.09(-1.00%)
Sep 30, 2011 8.687 8.806 8.648 8.648 17,510,832 -0.10(-1.17%)
Sep 29, 2011 8.762 8.817 8.644 8.750 16,690,336 +0.11(+1.23%)
Sep 28, 2011 8.605 8.746 8.605 8.644 15,909,065 +0.00(+0.05%)
Sep 27, 2011 8.766 8.841 8.611 8.640 16,724,035 -0.04(-0.45%)
Sep 26, 2011 8.656 8.703 8.546 8.680 28,159,364 +0.10(+1.19%)
Sep 23, 2011 8.518 8.731 8.494 8.577 19,693,006 +0.02(+0.23%)
Sep 22, 2011 8.404 8.613 8.392 8.557 24,215,928 -0.01(-0.14%)
Sep 21, 2011 8.790 8.849 8.561 8.569 18,190,282 -0.26(-2.90%)
Sep 20, 2011 8.837 8.920 8.758 8.825 14,343,493 +0.01(+0.13%)
Sep 19, 2011 8.743 8.857 8.636 8.813 16,150,952 -0.00(-0.04%)
Sep 16, 2011 8.924 8.951 8.817 8.817 15,508,687 -0.09(-0.97%)
Sep 15, 2011 8.821 8.967 8.735 8.904 20,134,208 +0.20(+2.31%)
Sep 14, 2011 8.664 8.754 8.609 8.703 16,153,951 +0.05(+0.55%)
Sep 13, 2011 8.613 8.719 8.581 8.656 16,074,036 +0.06(+0.73%)
Sep 12, 2011 8.554 8.656 8.325 8.593 29,387,690 -0.08(-0.91%)
Sep 09, 2011 8.754 8.774 8.530 8.672 49,521,876 -0.52(-5.70%)
Sep 08, 2011 9.278 9.365 9.184 9.195 18,145,984 -0.06(-0.64%)
Sep 07, 2011 9.050 9.258 8.995 9.254 14,084,085 +0.29(+3.25%)
Sep 06, 2011 8.904 9.006 8.845 8.963 20,511,230 -0.13(-1.39%)
Sep 02, 2011 9.081 9.184 9.062 9.089 9,552,272 -0.09(-0.99%)
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.