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 (%)
Jan 30, 2009 9.197 9.277 8.563 8.586 0 -0.62(-6.76%)
Jan 29, 2009 9.331 9.441 9.178 9.208 13,796,645 -0.20(-2.15%)
Jan 28, 2009 9.575 9.575 9.315 9.411 15,925,384 -0.06(-0.60%)
Jan 27, 2009 9.533 9.613 9.292 9.468 11,909,660 -0.04(-0.44%)
Jan 26, 2009 9.418 9.598 9.372 9.510 15,000,847 +0.15(+1.55%)
Jan 23, 2009 9.338 9.407 9.224 9.365 15,390,655 -0.13(-1.33%)
Jan 22, 2009 9.357 9.540 9.327 9.491 13,147,935 +0.04(+0.44%)
Jan 21, 2009 9.319 9.476 8.548 9.449 17,219,638 +0.13(+1.39%)
Jan 20, 2009 9.498 9.613 9.292 9.319 14,043,424 -0.21(-2.20%)
Jan 16, 2009 9.445 9.568 9.296 9.529 0 +0.18(+1.92%)
Jan 15, 2009 9.235 9.380 9.098 9.350 18,036,802 +0.10(+1.11%)
Jan 14, 2009 9.353 9.521 9.216 9.247 20,311,734 -0.19(-1.98%)
Jan 13, 2009 9.361 9.502 9.346 9.434 20,395,266 +0.08(+0.86%)
Jan 12, 2009 9.472 9.525 9.311 9.353 16,201,415 -0.11(-1.21%)
Jan 09, 2009 9.670 9.712 9.445 9.468 18,523,922 -0.12(-1.27%)
Jan 08, 2009 9.750 9.804 9.502 9.590 24,618,774 -0.18(-1.80%)
Jan 07, 2009 9.640 9.945 9.640 9.766 18,548,328 +0.09(+0.91%)
Jan 06, 2009 10.21 10.28 9.636 9.678 27,856,032 -0.50(-4.91%)
Jan 05, 2009 10.10 10.22 10.01 10.18 12,855,786 +0.05(+0.49%)
Jan 02, 2009 10.11 10.18 9.972 10.13 0 +0.05(+0.49%)
Jan 01, 2009 9.953 10.12 9.827 10.08 0 +0.00(+0.00%)
Dec 31, 2008 9.953 10.12 9.827 10.08 13,977,670 +0.14(+1.42%)
Dec 30, 2008 9.739 9.996 9.548 9.937 11,196,804 +0.24(+2.48%)
Dec 29, 2008 9.640 9.724 9.571 9.697 9,655,051 +0.04(+0.43%)
Dec 26, 2008 9.712 9.720 9.601 9.655 4,304,721 +0.02(+0.16%)
Dec 24, 2008 9.701 9.701 9.594 9.640 3,133,759 -0.01(-0.08%)
Dec 23, 2008 9.788 9.834 9.598 9.647 10,279,862 -0.10(-1.02%)
Dec 22, 2008 9.819 9.823 9.640 9.746 15,906,784 +0.05(+0.47%)
Dec 19, 2008 9.960 10.07 9.685 9.701 24,034,946 -0.23(-2.31%)
Dec 18, 2008 10.07 10.15 9.827 9.930 15,089,019 -0.11(-1.10%)
Dec 17, 2008 9.975 10.18 9.926 10.04 14,851,220 -0.03(-0.34%)
Dec 16, 2008 9.987 10.09 9.704 10.07 26,090,432 +0.28(+2.84%)
Dec 15, 2008 9.609 9.865 9.498 9.796 22,330,956 +0.04(+0.43%)
Dec 12, 2008 9.800 9.960 9.682 9.754 20,094,942 -0.22(-2.22%)
Dec 11, 2008 9.968 10.26 9.874 9.975 21,716,910 -0.05(-0.46%)
Dec 10, 2008 9.777 10.08 9.724 10.02 28,369,112 +0.30(+3.10%)
Dec 09, 2008 9.838 9.930 9.304 9.720 53,309,940 -0.70(-6.74%)
Dec 08, 2008 10.51 10.53 10.13 10.42 29,321,636 -0.04(-0.40%)
Dec 05, 2008 10.17 10.50 9.960 10.46 28,368,970 +0.21(+2.01%)
Dec 04, 2008 10.36 10.44 10.08 10.26 28,080,612 -0.22(-2.11%)
Dec 03, 2008 10.31 10.55 10.14 10.48 25,505,068 +0.25(+2.42%)
Dec 02, 2008 10.45 10.50 10.13 10.23 25,096,380 -0.07(-0.70%)
Dec 01, 2008 10.37 10.61 10.30 10.30 19,627,392 -0.25(-2.39%)
Nov 28, 2008 10.56 10.65 10.49 10.56 5,750,079 -0.02(-0.18%)
Nov 26, 2008 10.36 10.62 10.32 10.57 15,249,288 +0.07(+0.65%)
Nov 25, 2008 10.45 10.62 10.25 10.51 26,144,966 +0.22(+2.15%)
Nov 24, 2008 10.12 10.45 9.995 10.28 24,182,314 +0.28(+2.82%)
Nov 21, 2008 9.514 10.06 9.224 10.00 33,276,572 +0.66(+7.07%)
Nov 20, 2008 10.09 10.24 9.235 9.342 36,334,568 -0.81(-7.97%)
Nov 19, 2008 10.42 10.60 10.14 10.15 26,827,294 -0.14(-1.41%)
Nov 18, 2008 10.25 10.42 10.07 10.30 22,345,780 +0.05(+0.52%)
Nov 17, 2008 10.61 10.67 10.24 10.24 20,674,180 -0.45(-4.21%)
Nov 14, 2008 10.49 11.08 10.37 10.69 0 +0.03(+0.25%)
Nov 13, 2008 10.29 10.67 9.922 10.67 25,719,970 +0.44(+4.33%)
Nov 12, 2008 10.32 10.49 10.09 10.22 26,017,780 -0.36(-3.39%)
Nov 11, 2008 10.46 10.70 10.29 10.58 17,740,858 +0.12(+1.17%)
Nov 10, 2008 10.64 10.67 10.36 10.46 12,669,261 -0.04(-0.40%)
Nov 07, 2008 10.42 10.53 10.24 10.50 14,633,625 +0.20(+1.96%)
Nov 06, 2008 10.23 10.52 10.23 10.30 21,480,744 +0.11(+1.09%)
Nov 05, 2008 10.53 10.57 10.12 10.19 19,484,358 -0.41(-3.85%)
Nov 04, 2008 10.55 10.70 10.43 10.60 16,147,767 +0.17(+1.65%)
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.