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

Kroger Co (NY: KR )

55.39 +0.56 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 8.460 8.496 8.388 8.460 10,551,537 +0.01(+0.14%)
Jul 29, 2010 8.412 8.500 8.376 8.448 16,167 -0.05(-0.61%)
Jul 28, 2010 8.500 8.508 8.364 8.500 1,289 +0.00(+0.00%)
Jul 27, 2010 8.500 8.540 8.388 8.500 31,145 +0.06(+0.71%)
Jul 26, 2010 8.348 8.444 8.272 8.440 18,072,944 +0.13(+1.59%)
Jul 23, 2010 8.113 8.323 8.109 8.308 26,169,216 +0.15(+1.81%)
Jul 22, 2010 8.213 8.280 8.061 8.161 69,221 -0.08(-0.92%)
Jul 21, 2010 8.189 8.344 8.145 8.237 26,683,208 +0.05(+0.63%)
Jul 20, 2010 8.185 8.197 7.973 8.185 26,557,670 +0.16(+1.94%)
Jul 19, 2010 8.153 8.181 8.013 8.029 19,481,426 -0.11(-1.33%)
Jul 16, 2010 8.137 8.308 8.117 8.137 17,695,402 -0.15(-1.83%)
Jul 15, 2010 8.288 8.336 8.209 8.288 20,772,588 +0.01(+0.10%)
Jul 14, 2010 8.348 8.348 8.193 8.280 44,451 -0.02(-0.19%)
Jul 13, 2010 8.229 8.316 8.161 8.296 13,591 +0.12(+1.47%)
Jul 12, 2010 8.173 8.197 8.105 8.177 13,354,872 +0.00(+0.05%)
Jul 09, 2010 8.173 8.237 8.097 8.173 12,322,096 -0.02(-0.29%)
Jul 08, 2010 8.177 8.229 8.097 8.197 176,591 +0.03(+0.34%)
Jul 07, 2010 8.021 8.193 7.953 8.169 125,299 +0.17(+2.15%)
Jul 06, 2010 8.009 8.109 7.905 7.997 36,776 +0.06(+0.81%)
Jul 02, 2010 7.933 8.005 7.869 7.933 16,205,583 -0.06(-0.75%)
Jul 01, 2010 7.921 8.049 7.817 7.993 32,744,624 +0.13(+1.63%)
Jun 30, 2010 7.893 7.953 7.829 7.865 150,437 -0.05(-0.61%)
Jun 29, 2010 8.009 8.049 7.856 7.913 99,563 -0.17(-2.08%)
Jun 25, 2010 8.081 8.113 7.989 8.081 34,001,604 +0.03(+0.35%)
Jun 24, 2010 8.037 8.173 8.013 8.053 67,999 -0.04(-0.49%)
Jun 23, 2010 8.049 8.169 7.965 8.093 20,217,974 +0.03(+0.40%)
Jun 22, 2010 7.929 8.117 7.929 8.061 308,905 +0.11(+1.36%)
Jun 21, 2010 8.093 8.093 7.917 7.953 22,694,112 -0.06(-0.75%)
Jun 18, 2010 8.013 8.260 7.981 8.013 31,487,536 -0.28(-3.33%)
Jun 17, 2010 8.488 8.564 8.225 8.288 47,842,380 +0.27(+3.34%)
Jun 16, 2010 8.105 8.137 7.949 8.021 625 -0.12(-1.47%)
Jun 15, 2010 7.893 8.145 7.877 8.141 158,913 +0.26(+3.35%)
Jun 14, 2010 7.973 8.021 7.869 7.877 15,621,480 -0.11(-1.35%)
Jun 11, 2010 7.821 8.041 7.821 7.985 20,709,432 +0.09(+1.11%)
Jun 10, 2010 7.881 7.969 7.813 7.897 109,507 +0.10(+1.28%)
Jun 09, 2010 7.917 7.953 7.751 7.797 26,086,158 -0.05(-0.61%)
Jun 08, 2010 7.673 7.849 7.621 7.845 31,145 +0.19(+2.51%)
Jun 07, 2010 7.713 7.765 7.649 7.653 12,602,677 -0.06(-0.83%)
Jun 04, 2010 7.717 7.941 7.693 7.717 21,219,226 -0.27(-3.35%)
Jun 03, 2010 8.037 8.093 7.905 7.985 17,904,786 -0.03(-0.35%)
Jun 02, 2010 8.005 8.089 7.947 8.013 40,175 +0.08(+0.96%)
Jun 01, 2010 8.013 8.105 7.901 7.937 19,575,678 -0.10(-1.29%)
May 28, 2010 8.041 8.173 7.929 8.041 35,196,192 +0.11(+1.41%)
May 27, 2010 8.053 8.053 7.869 7.929 40,147,536 +0.01(+0.15%)
May 26, 2010 8.117 8.173 7.897 7.917 1,351 -0.16(-1.93%)
May 25, 2010 8.105 8.161 8.009 8.073 543,419 -0.18(-2.23%)
May 24, 2010 8.456 8.468 8.256 8.256 30,107,308 -0.24(-2.78%)
May 21, 2010 8.528 8.592 8.384 8.492 32,184,952 -0.10(-1.16%)
May 20, 2010 8.652 8.732 8.592 8.592 5,006 -0.39(-4.31%)
May 19, 2010 8.916 9.051 8.896 8.979 18,976,766 +0.04(+0.40%)
May 18, 2010 8.864 9.083 8.848 8.944 140,140 +0.12(+1.40%)
May 17, 2010 8.908 8.975 8.776 8.820 27,927,226 -0.06(-0.72%)
May 14, 2010 8.884 9.027 8.860 8.884 20,742,336 -0.12(-1.29%)
May 13, 2010 8.844 9.127 8.844 8.999 25,147,032 +0.17(+1.95%)
May 12, 2010 8.844 8.916 8.772 8.828 20,907,400 -0.00(-0.06%)
May 11, 2010 8.916 8.956 8.821 8.833 59,512 -0.02(-0.23%)
May 10, 2010 8.801 8.877 8.765 8.853 18,876,180 +0.26(+3.06%)
May 07, 2010 8.849 8.992 8.578 8.590 39,948,004 -0.25(-2.80%)
May 06, 2010 8.773 8.984 8.530 8.837 1,756 -0.20(-2.21%)
May 05, 2010 9.064 9.068 8.964 9.036 25,141,718 +0.03(+0.31%)
May 04, 2010 9.004 9.100 8.984 9.008 24,450,534 -0.06(-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.