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

Kroger Co (NY: KR )

54.38 -0.90 (-1.63%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
Sep 29, 2006 8.865 8.899 8.789 8.831 7,479,235 -0.03(-0.30%)
Sep 28, 2006 8.842 8.911 8.792 8.857 8,332,186 +0.00(+0.04%)
Sep 27, 2006 8.789 8.865 8.705 8.854 7,704,593 +0.04(+0.48%)
Sep 26, 2006 8.792 8.873 8.735 8.812 7,911,345 +0.03(+0.35%)
Sep 25, 2006 8.747 8.827 8.640 8.781 8,689,613 +0.06(+0.74%)
Sep 22, 2006 8.529 8.758 8.518 8.716 9,863,304 +0.16(+1.83%)
Sep 21, 2006 8.625 8.663 8.445 8.560 12,004,983 -0.10(-1.19%)
Sep 20, 2006 8.472 8.670 8.472 8.663 13,197,803 +0.08(+0.89%)
Sep 19, 2006 8.663 8.712 8.548 8.586 9,307,511 -0.03(-0.40%)
Sep 18, 2006 8.586 8.647 8.499 8.621 8,992,797 +0.03(+0.40%)
Sep 15, 2006 8.854 8.857 8.430 8.586 15,560,123 -0.24(-2.68%)
Sep 14, 2006 8.758 8.838 8.705 8.823 9,617,770 +0.08(+0.96%)
Sep 13, 2006 8.644 8.770 8.510 8.739 10,783,338 +0.06(+0.66%)
Sep 12, 2006 9.102 9.102 8.628 8.682 21,652,364 -0.51(-5.52%)
Sep 11, 2006 9.159 9.216 9.079 9.189 8,874,353 +0.03(+0.38%)
Sep 08, 2006 9.014 9.182 8.926 9.155 8,381,450 +0.20(+2.26%)
Sep 07, 2006 9.010 9.063 8.907 8.953 6,555,009 -0.05(-0.59%)
Sep 06, 2006 8.960 9.063 8.941 9.006 7,323,320 +0.00(+0.00%)
Sep 05, 2006 9.060 9.159 9.006 9.006 10,942,922 -0.06(-0.67%)
Sep 01, 2006 9.113 9.140 9.033 9.067 4,505,570 -0.02(-0.21%)
Aug 31, 2006 9.010 9.128 8.957 9.086 5,897,543 +0.08(+0.85%)
Aug 30, 2006 9.033 9.079 8.941 9.010 6,108,488 -0.02(-0.21%)
Aug 29, 2006 8.960 9.075 8.911 9.029 10,116,962 +0.05(+0.55%)
Aug 28, 2006 8.854 9.025 8.854 8.979 6,500,766 +0.10(+1.07%)
Aug 25, 2006 8.815 8.918 8.804 8.884 5,092,284 +0.01(+0.13%)
Aug 24, 2006 8.754 8.930 8.754 8.873 9,254,054 +0.13(+1.44%)
Aug 23, 2006 8.747 8.800 8.712 8.747 4,534,657 -0.03(-0.39%)
Aug 22, 2006 8.968 8.968 8.705 8.781 9,353,630 -0.14(-1.54%)
Aug 21, 2006 8.899 8.949 8.850 8.918 6,194,962 +0.03(+0.39%)
Aug 18, 2006 9.124 9.124 8.785 8.884 12,520,422 -0.28(-3.04%)
Aug 17, 2006 8.884 9.178 8.865 9.163 12,934,974 +0.31(+3.45%)
Aug 16, 2006 8.854 8.895 8.747 8.857 5,519,415 +0.00(+0.00%)
Aug 15, 2006 8.930 8.968 8.739 8.857 8,254,621 -0.05(-0.51%)
Aug 14, 2006 8.720 8.964 8.708 8.903 6,806,309 +0.25(+2.87%)
Aug 11, 2006 8.747 8.766 8.625 8.655 6,084,904 -0.15(-1.65%)
Aug 10, 2006 8.556 8.800 8.552 8.800 7,338,518 +0.22(+2.58%)
Aug 09, 2006 8.708 8.750 8.544 8.579 9,932,746 -0.13(-1.45%)
Aug 08, 2006 8.735 8.808 8.644 8.705 13,081,194 +0.00(+0.00%)
Aug 07, 2006 8.731 8.739 8.625 8.705 6,242,654 -0.03(-0.39%)
Aug 04, 2006 8.708 8.815 8.705 8.739 6,157,490 +0.08(+0.88%)
Aug 03, 2006 8.636 8.712 8.598 8.663 8,020,879 +0.02(+0.18%)
Aug 02, 2006 8.636 8.674 8.559 8.647 8,486,530 +0.01(+0.09%)
Aug 01, 2006 8.731 8.747 8.594 8.640 6,829,368 -0.11(-1.26%)
Jul 31, 2006 8.777 8.792 8.693 8.750 8,221,604 -0.02(-0.22%)
Jul 28, 2006 8.823 8.831 8.739 8.770 11,239,293 +0.01(+0.09%)
Jul 27, 2006 8.819 8.854 8.701 8.762 10,747,962 -0.05(-0.52%)
Jul 26, 2006 8.819 8.838 8.747 8.808 11,083,377 -0.01(-0.09%)
Jul 25, 2006 8.819 8.861 8.773 8.815 11,273,096 +0.00(+0.04%)
Jul 24, 2006 8.823 8.865 8.770 8.812 16,829,460 -0.01(-0.13%)
Jul 21, 2006 8.777 8.834 8.674 8.823 15,986,205 +0.18(+2.03%)
Jul 20, 2006 8.586 8.682 8.541 8.647 14,884,051 +0.16(+1.84%)
Jul 19, 2006 8.396 8.537 8.384 8.491 16,793,822 +0.10(+1.18%)
Jul 18, 2006 8.396 8.418 8.243 8.392 11,955,195 -0.01(-0.09%)
Jul 17, 2006 8.365 8.407 8.289 8.399 10,925,889 +0.02(+0.18%)
Jul 14, 2006 8.300 8.418 8.273 8.384 13,543,438 +0.06(+0.73%)
Jul 13, 2006 8.300 8.369 8.193 8.323 8,873,043 +0.00(+0.05%)
Jul 12, 2006 8.376 8.407 8.289 8.319 9,652,360 -0.08(-1.00%)
Jul 11, 2006 8.365 8.434 8.327 8.403 11,433,729 +0.03(+0.41%)
Jul 10, 2006 8.315 8.426 8.312 8.369 8,703,239 +0.05(+0.64%)
Jul 07, 2006 8.338 8.376 8.300 8.315 7,967,160 -0.03(-0.32%)
Jul 06, 2006 8.308 8.415 8.296 8.342 6,345,637 +0.03(+0.32%)
Jul 05, 2006 8.346 8.350 8.216 8.315 8,548,372 -0.03(-0.32%)
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.