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

Kroger Co (NY: KR )

55.20 +0.29 (+0.53%)
Streaming Delayed Price Updated: 2:28 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 (%)
May 29, 2009 8.628 8.701 8.499 8.701 15,219,360 +0.10(+1.20%)
May 28, 2009 8.415 8.617 8.338 8.598 15,951,326 +0.18(+2.08%)
May 27, 2009 8.621 8.655 8.411 8.422 12,294,987 -0.22(-2.52%)
May 26, 2009 8.480 8.640 8.312 8.640 16,984,784 +0.12(+1.39%)
May 22, 2009 8.537 8.567 8.441 8.521 13,510,687 +0.00(+0.04%)
May 21, 2009 8.430 8.563 8.319 8.518 14,983,146 +0.23(+2.72%)
May 20, 2009 8.281 8.491 8.281 8.293 14,181,068 +0.04(+0.46%)
May 19, 2009 8.323 8.380 8.212 8.254 11,494,074 -0.10(-1.19%)
May 18, 2009 8.380 8.399 8.151 8.354 13,459,217 +0.03(+0.41%)
May 15, 2009 8.453 8.552 8.319 8.319 25,234,810 -0.16(-1.85%)
May 14, 2009 8.170 8.617 8.121 8.476 24,471,152 +0.29(+3.54%)
May 13, 2009 8.174 8.357 8.056 8.186 18,517,184 -0.05(-0.65%)
May 12, 2009 8.281 8.338 8.209 8.239 11,673,721 -0.04(-0.46%)
May 11, 2009 8.197 8.319 8.136 8.277 14,070,181 -0.02(-0.18%)
May 08, 2009 8.323 8.365 8.140 8.293 23,992,446 +0.06(+0.79%)
May 07, 2009 8.422 8.460 8.209 8.228 23,073,706 -0.13(-1.55%)
May 06, 2009 8.586 8.651 8.251 8.357 19,070,930 -0.17(-1.97%)
May 05, 2009 8.598 8.651 8.472 8.525 20,554,630 -0.02(-0.18%)
May 04, 2009 8.357 8.548 8.323 8.541 13,198,415 +0.16(+1.87%)
May 01, 2009 8.239 8.384 8.117 8.384 18,377,822 +0.13(+1.62%)
Apr 30, 2009 8.354 8.376 8.050 8.251 35,893,792 -0.21(-2.44%)
Apr 29, 2009 8.350 8.502 8.243 8.457 18,309,334 +0.18(+2.21%)
Apr 28, 2009 8.132 8.369 8.052 8.273 15,897,790 +0.08(+1.03%)
Apr 27, 2009 8.086 8.331 8.052 8.189 14,232,271 +0.02(+0.19%)
Apr 24, 2009 8.220 8.247 8.090 8.174 13,478,569 +0.01(+0.09%)
Apr 23, 2009 8.132 8.258 8.056 8.167 15,981,767 +0.03(+0.38%)
Apr 22, 2009 7.907 8.277 7.907 8.136 17,491,158 +0.17(+2.11%)
Apr 21, 2009 7.846 8.140 7.846 7.968 20,304,602 +0.03(+0.34%)
Apr 20, 2009 7.819 7.997 7.819 7.941 17,920,886 +0.04(+0.48%)
Apr 17, 2009 8.086 8.086 7.873 7.903 19,001,976 -0.11(-1.38%)
Apr 16, 2009 7.919 8.048 7.804 8.014 17,163,158 +0.15(+1.84%)
Apr 15, 2009 7.861 7.953 7.774 7.869 16,987,746 -0.04(-0.48%)
Apr 14, 2009 7.785 7.976 7.705 7.907 22,515,478 +0.08(+1.02%)
Apr 13, 2009 7.697 7.850 7.655 7.827 13,873,130 +0.10(+1.28%)
Apr 09, 2009 8.014 8.071 7.594 7.728 27,042,204 -0.22(-2.74%)
Apr 08, 2009 7.716 7.949 7.690 7.945 21,682,996 +0.24(+3.12%)
Apr 07, 2009 7.919 8.002 7.658 7.705 24,650,874 -0.44(-5.34%)
Apr 06, 2009 8.151 8.228 7.987 8.140 11,759,024 -0.06(-0.70%)
Apr 03, 2009 8.293 8.388 8.159 8.197 13,685,004 -0.08(-0.92%)
Apr 02, 2009 8.266 8.418 8.189 8.273 20,601,746 +0.13(+1.59%)
Apr 01, 2009 8.029 8.243 8.014 8.144 16,286,157 +0.05(+0.57%)
Mar 31, 2009 8.220 8.300 8.014 8.098 16,356,888 -0.09(-1.07%)
Mar 30, 2009 8.300 8.392 8.060 8.186 14,077,348 -0.29(-3.42%)
Mar 26, 2009 8.342 8.480 8.239 8.476 18,814,030 +0.19(+2.26%)
Mar 25, 2009 8.102 8.300 8.006 8.289 21,702,864 +0.23(+2.89%)
Mar 24, 2009 7.957 8.201 7.926 8.056 20,500,636 +0.01(+0.14%)
Mar 23, 2009 7.905 8.048 7.857 8.044 23,381,848 +0.14(+1.79%)
Mar 20, 2009 8.029 8.044 7.857 7.903 19,153,486 -0.08(-1.00%)
Mar 19, 2009 8.205 8.205 7.903 7.983 13,676,514 -0.13(-1.65%)
Mar 18, 2009 8.052 8.193 7.930 8.117 17,346,930 -0.05(-0.61%)
Mar 17, 2009 8.052 8.170 7.850 8.167 15,970,688 +0.10(+1.28%)
Mar 16, 2009 8.186 8.300 8.041 8.064 12,684,506 -0.05(-0.66%)
Mar 13, 2009 8.159 8.180 8.026 8.117 0 -0.01(-0.14%)
Mar 12, 2009 7.949 8.186 7.854 8.128 19,738,202 +0.18(+2.31%)
Mar 11, 2009 8.243 8.335 7.789 7.945 23,790,648 -0.21(-2.62%)
Mar 10, 2009 7.819 8.300 7.655 8.159 34,339,476 +0.73(+9.87%)
Mar 09, 2009 7.529 7.663 7.400 7.426 25,122,734 -0.15(-1.96%)
Mar 06, 2009 7.754 7.812 7.438 7.575 0 -0.11(-1.44%)
Mar 05, 2009 7.743 7.907 7.613 7.686 21,049,976 -0.17(-2.14%)
Mar 04, 2009 7.812 8.014 7.693 7.854 18,134,428 +0.10(+1.28%)
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.