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

Kroger Co (NY: KR )

55.20 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2005 7.384 7.468 7.358 7.426 12,020,968 +0.09(+1.25%)
Nov 29, 2005 7.445 7.503 7.255 7.335 9,530,247 -0.14(-1.84%)
Nov 28, 2005 7.537 7.583 7.442 7.472 8,774,515 +0.03(+0.36%)
Nov 25, 2005 7.464 7.506 7.377 7.445 2,963,184 +0.02(+0.21%)
Nov 23, 2005 7.396 7.484 7.388 7.430 5,164,084 +0.06(+0.78%)
Nov 22, 2005 7.396 7.426 7.342 7.373 7,255,451 -0.06(-0.82%)
Nov 21, 2005 7.434 7.457 7.392 7.434 5,777,003 +0.02(+0.21%)
Nov 18, 2005 7.537 7.537 7.346 7.419 6,495,263 -0.02(-0.26%)
Nov 17, 2005 7.442 7.491 7.411 7.438 7,048,699 +0.03(+0.41%)
Nov 16, 2005 7.384 7.434 7.319 7.407 6,349,567 +0.04(+0.57%)
Nov 15, 2005 7.380 7.426 7.323 7.365 8,427,570 -0.02(-0.31%)
Nov 14, 2005 7.155 7.472 7.155 7.388 6,419,009 -0.03(-0.36%)
Nov 11, 2005 7.338 7.438 7.270 7.415 4,268,159 +0.11(+1.52%)
Nov 10, 2005 7.251 7.346 7.235 7.304 7,773,248 +0.03(+0.42%)
Nov 09, 2005 7.262 7.323 7.190 7.274 7,306,025 +0.02(+0.32%)
Nov 08, 2005 7.354 7.361 7.247 7.251 12,341,184 -0.12(-1.66%)
Nov 07, 2005 7.384 7.442 7.331 7.373 10,719,923 -0.02(-0.26%)
Nov 04, 2005 7.468 7.525 7.361 7.392 9,088,443 -0.09(-1.22%)
Nov 03, 2005 7.556 7.606 7.461 7.484 7,482,118 -0.09(-1.21%)
Nov 02, 2005 7.575 7.617 7.537 7.575 6,438,924 +0.01(+0.10%)
Nov 01, 2005 7.594 7.659 7.541 7.567 7,601,610 -0.03(-0.35%)
Oct 31, 2005 7.518 7.632 7.518 7.594 12,167,188 +0.11(+1.53%)
Oct 28, 2005 7.346 7.514 7.346 7.480 12,373,940 +0.18(+2.40%)
Oct 27, 2005 7.499 7.506 7.304 7.304 8,321,180 -0.22(-2.94%)
Oct 26, 2005 7.556 7.594 7.499 7.525 7,121,809 -0.03(-0.40%)
Oct 25, 2005 7.632 7.640 7.506 7.556 8,584,534 -0.10(-1.35%)
Oct 24, 2005 7.552 7.709 7.537 7.659 11,142,599 +0.10(+1.36%)
Oct 21, 2005 7.613 7.629 7.541 7.556 9,990,133 -0.00(-0.05%)
Oct 20, 2005 7.587 7.766 7.491 7.560 10,626,636 -0.07(-0.90%)
Oct 19, 2005 7.522 7.632 7.495 7.629 8,427,046 +0.07(+0.91%)
Oct 18, 2005 7.556 7.621 7.537 7.560 8,969,213 -0.03(-0.40%)
Oct 17, 2005 7.514 7.594 7.499 7.590 6,164,827 +0.06(+0.86%)
Oct 14, 2005 7.529 7.567 7.457 7.525 6,927,897 -0.00(-0.05%)
Oct 13, 2005 7.464 7.545 7.438 7.529 8,368,086 +0.03(+0.36%)
Oct 12, 2005 7.613 7.621 7.400 7.503 8,107,091 -0.13(-1.70%)
Oct 11, 2005 7.602 7.667 7.567 7.632 6,753,376 +0.02(+0.20%)
Oct 10, 2005 7.640 7.747 7.590 7.617 4,026,293 -0.04(-0.50%)
Oct 07, 2005 7.632 7.663 7.571 7.655 6,539,287 +0.05(+0.60%)
Oct 06, 2005 7.583 7.747 7.510 7.609 10,213,132 +0.02(+0.20%)
Oct 05, 2005 7.655 7.758 7.583 7.594 5,300,085 -0.09(-1.14%)
Oct 04, 2005 7.892 7.938 7.674 7.682 8,460,325 -0.16(-2.04%)
Oct 03, 2005 7.838 7.899 7.816 7.842 7,704,331 -0.02(-0.19%)
Sep 30, 2005 7.865 7.903 7.800 7.857 5,901,212 -0.01(-0.15%)
Sep 29, 2005 7.705 7.899 7.667 7.869 13,510,159 +0.13(+1.63%)
Sep 28, 2005 7.743 7.854 7.644 7.743 7,992,578 -0.05(-0.64%)
Sep 27, 2005 7.785 7.812 7.747 7.793 7,164,260 +0.00(+0.05%)
Sep 26, 2005 7.793 7.850 7.766 7.789 8,026,644 +0.01(+0.15%)
Sep 23, 2005 7.804 7.888 7.701 7.777 7,084,336 +0.04(+0.49%)
Sep 22, 2005 7.640 7.762 7.583 7.739 8,718,962 +0.06(+0.85%)
Sep 21, 2005 7.754 7.804 7.606 7.674 9,893,439 -0.08(-1.03%)
Sep 20, 2005 7.785 7.842 7.732 7.754 7,591,914 -0.04(-0.49%)
Sep 19, 2005 7.793 7.850 7.735 7.793 6,345,113 -0.05(-0.63%)
Sep 16, 2005 7.819 7.968 7.796 7.842 13,550,776 +0.04(+0.49%)
Sep 15, 2005 7.823 7.854 7.743 7.804 4,758,965 -0.02(-0.29%)
Sep 14, 2005 7.850 7.850 7.670 7.827 17,073,422 +0.21(+2.70%)
Sep 13, 2005 7.823 7.911 7.602 7.621 15,861,210 -0.10(-1.24%)
Sep 12, 2005 7.709 7.747 7.629 7.716 18,226,412 +0.06(+0.75%)
Sep 09, 2005 7.594 7.697 7.583 7.659 8,503,562 +0.11(+1.52%)
Sep 08, 2005 7.816 7.816 7.533 7.545 7,238,418 -0.07(-0.90%)
Sep 07, 2005 7.709 7.781 7.590 7.613 7,758,311 -0.06(-0.84%)
Sep 06, 2005 7.625 7.709 7.593 7.678 9,075,341 +0.08(+1.05%)
Sep 02, 2005 7.598 7.838 7.548 7.598 14,109,976 +0.04(+0.50%)
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.