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

Kroger Co (NY: KR )

55.28 +0.37 (+0.67%)
Official Closing Price Updated: 4:10 PM 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 (%)
Mar 30, 2012 9.629 9.669 9.590 9.637 14,126,915 +0.00(+0.04%)
Mar 29, 2012 9.586 9.661 9.546 9.633 13,795,466 +0.01(+0.12%)
Mar 28, 2012 9.657 9.693 9.598 9.621 9,274,417 -0.04(-0.41%)
Mar 27, 2012 9.661 9.713 9.614 9.661 8,698,359 +0.03(+0.33%)
Mar 26, 2012 9.753 9.753 9.602 9.629 17,517,240 -0.09(-0.94%)
Mar 23, 2012 9.554 9.765 9.542 9.721 34,809,188 +0.18(+1.83%)
Mar 22, 2012 9.606 9.637 9.530 9.546 14,378,551 -0.11(-1.15%)
Mar 21, 2012 9.586 9.661 9.562 9.657 13,427,432 +0.07(+0.75%)
Mar 20, 2012 9.566 9.614 9.530 9.586 9,353,171 -0.01(-0.12%)
Mar 19, 2012 9.673 9.689 9.586 9.598 11,018,949 -0.10(-0.98%)
Mar 16, 2012 9.745 9.745 9.625 9.693 23,788,862 -0.02(-0.16%)
Mar 15, 2012 9.669 9.709 9.606 9.709 8,696,657 +0.03(+0.29%)
Mar 14, 2012 9.614 9.681 9.574 9.681 11,675,535 +0.05(+0.50%)
Mar 13, 2012 9.717 9.725 9.578 9.633 13,661,474 -0.06(-0.66%)
Mar 12, 2012 9.701 9.725 9.645 9.697 8,905,939 +0.02(+0.25%)
Mar 09, 2012 9.717 9.733 9.637 9.673 9,727,375 -0.01(-0.08%)
Mar 08, 2012 9.586 9.693 9.558 9.681 11,253,132 +0.11(+1.12%)
Mar 07, 2012 9.554 9.590 9.526 9.574 11,730,556 +0.01(+0.08%)
Mar 06, 2012 9.582 9.633 9.534 9.566 13,944,723 -0.06(-0.62%)
Mar 05, 2012 9.510 9.643 9.415 9.625 13,572,927 +0.05(+0.50%)
Mar 02, 2012 9.709 9.773 9.550 9.578 17,947,566 -0.14(-1.47%)
Mar 01, 2012 9.749 9.856 9.598 9.721 33,894,408 +0.26(+2.73%)
Feb 29, 2012 9.454 9.542 9.438 9.462 21,773,626 +0.00(+0.04%)
Feb 28, 2012 9.486 9.514 9.450 9.458 31,024,166 -0.04(-0.42%)
Feb 27, 2012 9.327 9.532 9.279 9.498 18,848,638 +0.14(+1.44%)
Feb 24, 2012 9.307 9.367 9.192 9.363 23,341,626 +0.22(+2.44%)
Feb 23, 2012 9.391 9.417 9.116 9.140 28,111,816 -0.26(-2.79%)
Feb 22, 2012 9.411 9.506 9.363 9.403 15,170,048 -0.07(-0.76%)
Feb 21, 2012 9.506 9.546 9.450 9.474 7,579,016 -0.04(-0.42%)
Feb 17, 2012 9.530 9.590 9.502 9.514 11,454,399 +0.02(+0.17%)
Feb 16, 2012 9.446 9.502 9.403 9.498 7,242,062 +0.05(+0.55%)
Feb 15, 2012 9.486 9.530 9.427 9.446 10,623,728 -0.05(-0.50%)
Feb 14, 2012 9.431 9.498 9.353 9.494 11,423,826 +0.13(+1.40%)
Feb 13, 2012 9.454 9.458 9.339 9.363 14,865,418 +0.01(+0.11%)
Feb 10, 2012 9.298 9.404 9.298 9.353 14,841,405 +0.02(+0.21%)
Feb 09, 2012 9.373 9.444 9.329 9.333 20,433,212 -0.02(-0.25%)
Feb 08, 2012 9.381 9.464 9.321 9.357 20,074,714 -0.02(-0.25%)
Feb 07, 2012 9.484 9.559 9.361 9.381 17,235,820 -0.14(-1.50%)
Feb 06, 2012 9.484 9.575 9.432 9.523 17,065,872 +0.06(+0.59%)
Feb 03, 2012 9.555 9.567 9.341 9.468 22,922,534 -0.02(-0.21%)
Feb 02, 2012 9.436 9.535 9.393 9.488 12,795,452 +0.06(+0.59%)
Feb 01, 2012 9.480 9.511 9.393 9.432 13,266,465 +0.03(+0.29%)
Jan 31, 2012 9.535 9.567 9.381 9.404 13,851,140 -0.13(-1.37%)
Jan 30, 2012 9.579 9.586 9.499 9.535 9,796,630 -0.08(-0.86%)
Jan 27, 2012 9.717 9.761 9.598 9.618 9,207,490 -0.11(-1.10%)
Jan 26, 2012 9.788 9.820 9.685 9.725 8,814,409 -0.03(-0.32%)
Jan 25, 2012 9.606 9.794 9.598 9.757 11,049,584 +0.12(+1.27%)
Jan 24, 2012 9.535 9.662 9.515 9.634 7,226,578 +0.08(+0.87%)
Jan 23, 2012 9.456 9.579 9.452 9.551 13,326,456 +0.09(+0.92%)
Jan 20, 2012 9.507 9.511 9.389 9.464 16,141,923 -0.06(-0.62%)
Jan 19, 2012 9.571 9.583 9.492 9.523 14,882,940 -0.02(-0.25%)
Jan 18, 2012 9.543 9.650 9.507 9.547 12,740,312 -0.08(-0.78%)
Jan 17, 2012 9.646 9.828 9.618 9.622 11,465,671 +0.07(+0.75%)
Jan 13, 2012 9.492 9.598 9.460 9.551 15,739,807 +0.06(+0.63%)
Jan 12, 2012 9.519 9.559 9.416 9.492 10,760,349 -0.04(-0.46%)
Jan 11, 2012 9.571 9.590 9.468 9.535 11,049,624 -0.09(-0.95%)
Jan 10, 2012 9.670 9.733 9.610 9.626 13,293,667 +0.02(+0.25%)
Jan 09, 2012 9.583 9.626 9.543 9.602 7,427,301 +0.03(+0.29%)
Jan 06, 2012 9.614 9.638 9.515 9.575 9,527,346 -0.04(-0.41%)
Jan 05, 2012 9.610 9.634 9.503 9.614 10,771,129 +0.01(+0.08%)
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.