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

Kroger Co (NY: KR )

55.20 -0.70 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 29, 2010 8.564 8.576 8.491 8.506 14,179,973 -0.07(-0.77%)
Oct 28, 2010 8.587 8.603 8.483 8.572 15,614,219 -0.01(-0.14%)
Oct 27, 2010 8.456 8.591 8.402 8.583 14,996,943 +0.17(+2.02%)
Oct 25, 2010 8.440 8.494 8.409 8.413 9,694,374 -0.02(-0.18%)
Oct 22, 2010 8.402 8.475 8.371 8.429 10,352,888 +0.02(+0.23%)
Oct 21, 2010 8.417 8.452 8.336 8.409 11,252,589 -0.00(-0.05%)
Oct 20, 2010 8.301 8.454 8.278 8.413 12,876,979 +0.13(+1.59%)
Oct 19, 2010 8.460 8.481 8.262 8.282 24,094,020 -0.30(-3.47%)
Oct 18, 2010 8.510 8.626 8.479 8.580 15,952,220 +0.07(+0.82%)
Oct 15, 2010 8.587 8.622 8.506 8.510 16,571,252 -0.05(-0.63%)
Oct 14, 2010 8.491 8.649 8.460 8.564 22,582,526 +0.05(+0.64%)
Oct 13, 2010 8.406 8.549 8.390 8.510 17,861,558 +0.12(+1.48%)
Oct 12, 2010 8.328 8.394 8.286 8.386 12,394,166 +0.04(+0.46%)
Oct 11, 2010 8.216 8.367 8.201 8.348 14,371,439 +0.12(+1.41%)
Oct 08, 2010 8.232 8.274 8.158 8.232 17,913,986 -0.01(-0.14%)
Oct 07, 2010 8.235 8.262 8.189 8.243 133,566 +0.04(+0.47%)
Oct 06, 2010 8.255 8.297 8.204 8.204 17,856,864 -0.06(-0.70%)
Oct 05, 2010 8.290 8.417 8.259 8.262 371,341 +0.00(+0.05%)
Oct 04, 2010 8.398 8.398 8.235 8.259 15,268,773 -0.14(-1.66%)
Oct 01, 2010 8.398 8.452 8.324 8.398 14,173,523 +0.02(+0.29%)
Sep 30, 2010 8.376 8.479 8.320 8.373 257,910 +0.01(+0.12%)
Sep 29, 2010 8.440 8.444 8.324 8.363 14,951,029 -0.10(-1.14%)
Sep 28, 2010 8.498 8.506 8.348 8.460 328,037 -0.02(-0.18%)
Sep 27, 2010 8.510 8.533 8.464 8.475 13,293,973 -0.07(-0.77%)
Sep 24, 2010 8.510 8.618 8.487 8.541 11,281,774 +0.09(+1.01%)
Sep 23, 2010 8.456 8.506 8.282 8.456 15,557,776 +0.10(+1.16%)
Sep 22, 2010 8.355 8.409 8.293 8.359 13,131,387 +0.01(+0.09%)
Sep 21, 2010 8.456 8.456 8.328 8.351 71,438 -0.11(-1.28%)
Sep 20, 2010 8.425 8.467 8.309 8.460 17,325,214 +0.03(+0.41%)
Sep 17, 2010 8.425 8.560 8.355 8.425 21,585,828 +0.12(+1.40%)
Sep 15, 2010 8.193 8.340 8.185 8.309 12,396,833 +0.09(+1.08%)
Sep 14, 2010 8.359 8.479 8.220 8.220 269,114 +0.09(+1.05%)
Sep 13, 2010 8.274 8.274 8.092 8.135 15,504,657 -0.08(-0.99%)
Sep 10, 2010 8.119 8.266 8.119 8.216 18,419,388 +0.09(+1.14%)
Sep 09, 2010 8.104 8.177 8.061 8.123 6,390 +0.12(+1.50%)
Sep 08, 2010 8.000 8.069 7.953 8.003 123,505 +0.00(+0.00%)
Sep 07, 2010 7.996 8.058 7.963 8.003 12,556 +0.00(+0.05%)
Sep 03, 2010 7.903 8.000 7.849 8.000 11,467,541 +0.12(+1.52%)
Sep 02, 2010 7.756 7.887 7.756 7.880 96,330 +0.12(+1.60%)
Sep 01, 2010 7.698 7.826 7.671 7.756 14,365,350 +0.13(+1.72%)
Aug 31, 2010 7.625 7.733 7.605 7.625 108,662 -0.10(-1.35%)
Aug 30, 2010 7.849 7.868 7.702 7.729 13,548,249 -0.10(-1.33%)
Aug 27, 2010 7.860 7.922 7.800 7.833 13,872,640 -0.04(-0.49%)
Aug 26, 2010 8.003 8.023 7.860 7.872 113,255 -0.13(-1.59%)
Aug 25, 2010 7.907 8.030 7.876 8.000 33,294 +0.06(+0.73%)
Aug 24, 2010 8.007 8.061 7.914 7.942 29,055 -0.14(-1.77%)
Aug 23, 2010 8.228 8.270 8.085 8.085 15,550,734 -0.09(-1.04%)
Aug 20, 2010 8.088 8.189 8.085 8.170 10,193,422 +0.02(+0.19%)
Aug 19, 2010 8.251 8.262 8.112 8.154 52,612 -0.12(-1.45%)
Aug 18, 2010 8.444 8.444 8.189 8.274 17,701 -0.24(-2.86%)
Aug 17, 2010 8.502 8.556 8.456 8.518 34,758 +0.04(+0.50%)
Aug 16, 2010 8.502 8.522 8.452 8.475 11,348,482 -0.03(-0.36%)
Aug 13, 2010 8.506 8.514 8.371 8.506 12,213,776 +0.02(+0.27%)
Aug 12, 2010 8.413 8.525 8.355 8.483 12,789,259 +0.01(+0.07%)
Aug 11, 2010 8.512 8.550 8.462 8.477 1,787 -0.16(-1.83%)
Aug 10, 2010 8.496 8.662 8.450 8.635 52,933 +0.09(+1.08%)
Aug 09, 2010 8.558 8.619 8.516 8.543 13,270,485 -0.00(-0.05%)
Aug 06, 2010 8.546 8.554 8.373 8.546 25,564,520 +0.08(+0.96%)
Aug 05, 2010 8.354 8.519 8.308 8.466 17,047,452 +0.08(+1.01%)
Aug 04, 2010 8.346 8.408 8.281 8.381 21,009 +0.07(+0.88%)
Aug 03, 2010 8.188 8.362 8.161 8.308 20,383 +0.08(+0.94%)
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.