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 (%)
Mar 31, 2004 6.278 6.449 6.171 6.350 7,336,430 +0.08(+1.28%)
Mar 30, 2004 6.239 6.297 6.186 6.270 6,607,425 +0.04(+0.61%)
Mar 29, 2004 6.220 6.258 6.113 6.232 7,901,658 +0.06(+1.05%)
Mar 26, 2004 6.342 6.342 6.152 6.167 7,029,839 -0.16(-2.53%)
Mar 25, 2004 6.220 6.350 6.220 6.327 10,781,515 +0.09(+1.47%)
Mar 24, 2004 6.106 6.278 6.106 6.236 10,068,233 +0.06(+0.93%)
Mar 23, 2004 6.484 6.484 6.125 6.178 14,798,379 -0.31(-4.71%)
Mar 22, 2004 6.392 6.491 6.297 6.484 10,165,975 +0.06(+1.01%)
Mar 19, 2004 6.453 6.499 6.392 6.419 9,509,819 -0.03(-0.47%)
Mar 18, 2004 6.377 6.484 6.346 6.449 10,480,165 +0.07(+1.14%)
Mar 17, 2004 6.350 6.484 6.308 6.377 13,843,231 +0.08(+1.33%)
Mar 16, 2004 6.373 6.400 6.251 6.293 12,024,911 +0.00(+0.00%)
Mar 15, 2004 6.396 6.400 6.255 6.293 14,976,307 -0.10(-1.61%)
Mar 12, 2004 6.430 6.480 6.335 6.396 11,891,007 +0.00(+0.06%)
Mar 11, 2004 6.564 6.610 6.358 6.392 16,967,836 -0.22(-3.29%)
Mar 10, 2004 7.045 7.052 6.545 6.610 21,332,956 -0.47(-6.68%)
Mar 09, 2004 7.213 7.216 7.060 7.083 10,839,951 -0.13(-1.85%)
Mar 08, 2004 7.312 7.365 7.213 7.216 5,380,800 -0.11(-1.51%)
Mar 05, 2004 7.277 7.380 7.255 7.327 4,925,368 -0.02(-0.26%)
Mar 04, 2004 7.358 7.373 7.255 7.346 3,103,118 -0.05(-0.62%)
Mar 03, 2004 7.281 7.392 7.224 7.392 6,121,859 +0.11(+1.57%)
Mar 02, 2004 7.438 7.438 7.255 7.277 5,830,990 -0.14(-1.85%)
Mar 01, 2004 7.461 7.506 7.365 7.415 7,410,064 +0.08(+1.09%)
Feb 27, 2004 7.403 7.442 7.308 7.335 12,061,860 -0.09(-1.18%)
Feb 26, 2004 7.251 7.449 7.235 7.422 7,442,820 +0.12(+1.67%)
Feb 25, 2004 7.262 7.338 7.193 7.300 6,631,009 +0.04(+0.58%)
Feb 24, 2004 7.384 7.396 7.209 7.258 9,027,134 -0.17(-2.26%)
Feb 23, 2004 7.388 7.472 7.354 7.426 7,090,633 +0.05(+0.62%)
Feb 20, 2004 7.346 7.445 7.277 7.380 7,770,636 +0.03(+0.47%)
Feb 19, 2004 7.243 7.468 7.178 7.346 8,842,132 +0.12(+1.69%)
Feb 18, 2004 7.239 7.247 7.136 7.224 4,878,200 +0.01(+0.11%)
Feb 17, 2004 7.224 7.285 7.201 7.216 5,388,923 +0.00(+0.00%)
Feb 13, 2004 7.293 7.350 7.182 7.216 5,101,461 -0.09(-1.20%)
Feb 12, 2004 7.235 7.438 7.213 7.304 7,913,450 +0.07(+1.00%)
Feb 11, 2004 7.216 7.235 7.132 7.232 10,290,446 +0.02(+0.26%)
Feb 10, 2004 7.136 7.251 7.113 7.213 4,905,453 +0.06(+0.85%)
Feb 09, 2004 7.232 7.239 7.094 7.151 5,902,266 -0.13(-1.83%)
Feb 06, 2004 7.193 7.316 7.132 7.285 6,209,643 +0.10(+1.33%)
Feb 05, 2004 7.258 7.289 7.159 7.190 7,995,469 -0.08(-1.05%)
Feb 04, 2004 7.262 7.331 7.224 7.266 8,829,554 +0.00(+0.05%)
Feb 03, 2004 7.159 7.293 7.087 7.262 8,752,251 +0.10(+1.44%)
Feb 02, 2004 7.090 7.197 7.003 7.159 8,171,562 +0.09(+1.24%)
Jan 30, 2004 7.205 7.205 6.949 7.071 10,016,086 -0.18(-2.47%)
Jan 29, 2004 7.033 7.251 7.029 7.251 8,885,369 +0.22(+3.09%)
Jan 28, 2004 7.098 7.136 7.010 7.033 5,808,717 -0.08(-1.13%)
Jan 27, 2004 7.102 7.178 7.079 7.113 5,459,413 -0.03(-0.48%)
Jan 26, 2004 7.117 7.163 7.056 7.148 6,133,913 +0.03(+0.43%)
Jan 23, 2004 7.132 7.228 7.098 7.117 7,867,854 -0.00(-0.05%)
Jan 22, 2004 7.155 7.167 7.098 7.121 5,778,320 -0.03(-0.48%)
Jan 21, 2004 7.178 7.213 7.071 7.155 10,262,931 -0.02(-0.32%)
Jan 20, 2004 7.239 7.239 7.113 7.178 7,698,050 -0.06(-0.84%)
Jan 16, 2004 7.155 7.251 7.136 7.239 6,873,399 +0.11(+1.55%)
Jan 15, 2004 7.125 7.178 7.071 7.129 7,627,298 +0.01(+0.11%)
Jan 14, 2004 7.098 7.155 7.083 7.121 9,201,655 +0.02(+0.32%)
Jan 13, 2004 7.071 7.136 7.048 7.098 5,658,304 +0.00(+0.05%)
Jan 12, 2004 7.098 7.121 7.018 7.094 6,868,944 -0.05(-0.64%)
Jan 09, 2004 7.117 7.144 7.117 7.140 8,577,206 +0.02(+0.21%)
Jan 08, 2004 7.174 7.247 7.083 7.125 7,912,401 -0.04(-0.59%)
Jan 07, 2004 7.087 7.213 7.033 7.167 13,228,739 +0.11(+1.62%)
Jan 06, 2004 7.098 7.098 6.995 7.052 5,142,078 -0.05(-0.65%)
Jan 05, 2004 7.068 7.159 6.953 7.098 9,050,718 +0.05(+0.65%)
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.