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

Kroger Co (NY: KR )

55.13 +0.22 (+0.40%)
Streaming Delayed Price Updated: 1:29 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 (%)
Apr 29, 2011 9.432 9.538 9.405 9.487 13,852,647 +0.09(+0.96%)
Apr 28, 2011 9.557 9.581 9.385 9.397 15,295,911 -0.20(-2.07%)
Apr 27, 2011 9.452 9.600 9.452 9.596 18,722,224 +0.12(+1.24%)
Apr 26, 2011 9.561 9.600 9.448 9.479 16,236,797 +0.01(+0.08%)
Apr 25, 2011 9.499 9.506 9.424 9.471 12,939,902 -0.09(-0.98%)
Apr 21, 2011 9.506 9.581 9.444 9.565 16,232,479 +0.11(+1.11%)
Apr 20, 2011 9.635 9.635 9.401 9.460 23,179,138 -0.15(-1.54%)
Apr 19, 2011 9.561 9.608 9.510 9.608 14,268,365 +0.02(+0.16%)
Apr 18, 2011 9.522 9.624 9.448 9.592 11,923,485 +0.02(+0.16%)
Apr 15, 2011 9.608 9.624 9.464 9.577 18,315,266 -0.06(-0.65%)
Apr 14, 2011 9.542 9.729 9.530 9.639 21,142,278 +0.20(+2.07%)
Apr 13, 2011 9.424 9.522 9.417 9.444 9,999,284 +0.04(+0.37%)
Apr 12, 2011 9.409 9.440 9.331 9.409 14,057,586 -0.05(-0.50%)
Apr 11, 2011 9.362 9.616 9.354 9.456 17,552,268 +0.09(+0.96%)
Apr 08, 2011 9.378 9.409 9.284 9.366 16,883,564 -0.04(-0.46%)
Apr 07, 2011 9.331 9.460 9.331 9.409 16,196,482 +0.05(+0.58%)
Apr 06, 2011 9.288 9.424 9.249 9.354 16,645,698 +0.07(+0.76%)
Apr 05, 2011 9.268 9.358 9.249 9.284 13,210,307 -0.04(-0.38%)
Apr 04, 2011 9.268 9.332 9.229 9.319 12,609,139 +0.05(+0.55%)
Apr 01, 2011 9.389 9.421 9.224 9.268 26,391,540 -0.09(-0.92%)
Mar 31, 2011 9.436 9.487 9.354 9.354 15,205,653 -0.12(-1.32%)
Mar 30, 2011 9.479 9.479 9.479 9.479 14,265,631 +0.04(+0.41%)
Mar 29, 2011 9.253 9.467 9.253 9.440 19,606,914 +0.20(+2.15%)
Mar 28, 2011 9.241 9.362 9.233 9.241 14,440,976 -0.01(-0.08%)
Mar 25, 2011 9.288 9.292 9.171 9.249 14,194,766 -0.07(-0.71%)
Mar 24, 2011 9.198 9.346 9.198 9.315 13,139,819 +0.14(+1.57%)
Mar 23, 2011 9.214 9.222 9.128 9.171 17,135,282 -0.06(-0.63%)
Mar 22, 2011 9.225 9.261 9.171 9.229 22,823,032 +0.00(+0.04%)
Mar 21, 2011 9.269 9.311 9.225 9.225 25,498,186 -0.09(-0.92%)
Mar 18, 2011 9.300 9.311 9.175 9.311 25,005,266 +0.05(+0.55%)
Mar 17, 2011 9.253 9.296 9.171 9.261 14,436,432 +0.08(+0.89%)
Mar 16, 2011 9.335 9.335 9.132 9.179 28,709,636 -0.19(-2.00%)
Mar 15, 2011 9.315 9.417 9.304 9.366 23,076,250 +0.05(+0.59%)
Mar 14, 2011 9.276 9.337 9.194 9.311 19,488,784 -0.02(-0.21%)
Mar 11, 2011 9.159 9.366 9.159 9.331 19,992,830 -0.01(-0.13%)
Mar 10, 2011 9.229 9.370 9.210 9.343 29,140,738 +0.08(+0.88%)
Mar 09, 2011 9.229 9.292 9.198 9.261 35,277,676 +0.01(+0.08%)
Mar 08, 2011 9.214 9.276 9.151 9.253 21,939,304 +0.03(+0.30%)
Mar 07, 2011 9.179 9.300 9.171 9.225 22,612,446 +0.02(+0.17%)
Mar 04, 2011 8.995 9.261 8.972 9.210 43,589,640 +0.23(+2.52%)
Mar 03, 2011 9.132 9.163 8.863 8.984 51,412,220 +0.10(+1.10%)
Mar 02, 2011 8.831 8.929 8.777 8.886 23,590,372 +0.02(+0.18%)
Mar 01, 2011 8.991 9.038 8.870 8.870 26,398,874 -0.07(-0.74%)
Feb 28, 2011 8.890 9.007 8.847 8.937 28,033,580 +0.02(+0.17%)
Feb 25, 2011 8.999 8.999 8.894 8.921 18,121,450 -0.04(-0.48%)
Feb 24, 2011 8.995 9.155 8.937 8.964 23,296,644 -0.05(-0.61%)
Feb 23, 2011 9.050 9.081 8.944 9.019 17,571,966 -0.04(-0.39%)
Feb 22, 2011 8.952 9.147 8.925 9.054 26,562,606 +0.04(+0.43%)
Feb 18, 2011 9.007 9.019 8.944 9.015 13,964,176 +0.00(+0.04%)
Feb 17, 2011 8.980 9.054 8.921 9.011 26,704,222 -0.05(-0.56%)
Feb 16, 2011 8.827 9.062 8.804 9.062 23,879,180 +0.24(+2.70%)
Feb 15, 2011 8.761 8.824 8.628 8.824 21,402,298 +0.07(+0.80%)
Feb 14, 2011 8.761 8.839 8.714 8.753 15,307,737 -0.06(-0.71%)
Feb 11, 2011 8.730 8.824 8.679 8.816 14,399,064 +0.04(+0.47%)
Feb 10, 2011 8.775 8.864 8.720 8.775 11,220,691 -0.02(-0.22%)
Feb 09, 2011 8.654 8.794 8.623 8.794 12,261,163 +0.14(+1.62%)
Feb 08, 2011 8.670 8.732 8.623 8.654 13,582,628 -0.02(-0.22%)
Feb 07, 2011 8.713 8.740 8.639 8.674 21,875,292 +0.00(+0.00%)
Feb 04, 2011 8.549 8.713 8.549 8.674 17,316,804 +0.19(+2.20%)
Feb 03, 2011 8.386 8.549 8.386 8.487 16,941,228 +0.08(+0.97%)
Feb 02, 2011 8.386 8.468 8.382 8.406 13,535,529 -0.02(-0.23%)
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.