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, 2009 8.220 8.300 8.014 8.098 16,356,888 -0.09(-1.07%)
Mar 30, 2009 8.300 8.392 8.060 8.186 14,077,348 -0.29(-3.42%)
Mar 26, 2009 8.342 8.480 8.239 8.476 18,814,030 +0.19(+2.26%)
Mar 25, 2009 8.102 8.300 8.006 8.289 21,702,864 +0.23(+2.89%)
Mar 24, 2009 7.957 8.201 7.926 8.056 20,500,636 +0.01(+0.14%)
Mar 23, 2009 7.905 8.048 7.857 8.044 23,381,848 +0.14(+1.79%)
Mar 20, 2009 8.029 8.044 7.857 7.903 19,153,486 -0.08(-1.00%)
Mar 19, 2009 8.205 8.205 7.903 7.983 13,676,514 -0.13(-1.65%)
Mar 18, 2009 8.052 8.193 7.930 8.117 17,346,930 -0.05(-0.61%)
Mar 17, 2009 8.052 8.170 7.850 8.167 15,970,688 +0.10(+1.28%)
Mar 16, 2009 8.186 8.300 8.041 8.064 12,684,506 -0.05(-0.66%)
Mar 13, 2009 8.159 8.180 8.026 8.117 0 -0.01(-0.14%)
Mar 12, 2009 7.949 8.186 7.854 8.128 19,738,202 +0.18(+2.31%)
Mar 11, 2009 8.243 8.335 7.789 7.945 23,790,648 -0.21(-2.62%)
Mar 10, 2009 7.819 8.300 7.655 8.159 34,339,476 +0.73(+9.87%)
Mar 09, 2009 7.529 7.663 7.400 7.426 25,122,734 -0.15(-1.96%)
Mar 06, 2009 7.754 7.812 7.438 7.575 0 -0.11(-1.44%)
Mar 05, 2009 7.743 7.907 7.613 7.686 21,049,976 -0.17(-2.14%)
Mar 04, 2009 7.812 8.014 7.693 7.854 18,134,428 +0.10(+1.28%)
Mar 02, 2009 7.766 7.884 7.632 7.754 18,898,880 -0.13(-1.69%)
Feb 27, 2009 7.899 8.048 7.766 7.888 0 -0.00(-0.05%)
Feb 26, 2009 8.315 8.315 7.754 7.892 32,613,476 -0.47(-5.66%)
Feb 25, 2009 8.140 8.502 8.140 8.365 23,683,394 +0.23(+2.81%)
Feb 24, 2009 8.064 8.159 7.938 8.136 20,615,096 +0.11(+1.38%)
Feb 23, 2009 8.506 8.518 8.014 8.025 25,150,660 -0.44(-5.14%)
Feb 20, 2009 8.308 8.541 8.212 8.460 0 +0.07(+0.82%)
Feb 19, 2009 8.270 8.506 8.270 8.392 23,017,126 +0.10(+1.24%)
Feb 18, 2009 8.029 8.350 7.961 8.289 29,203,654 +0.29(+3.58%)
Feb 17, 2009 8.014 8.113 7.770 8.002 27,687,846 -0.12(-1.46%)
Feb 13, 2009 8.090 8.281 8.048 8.121 18,137,074 -0.05(-0.56%)
Feb 12, 2009 8.151 8.189 7.892 8.167 27,750,112 -0.05(-0.60%)
Feb 11, 2009 8.201 8.304 8.098 8.216 21,205,700 +0.03(+0.42%)
Feb 10, 2009 8.560 8.743 7.903 8.182 51,354,068 -0.56(-6.42%)
Feb 09, 2009 8.724 8.779 8.586 8.743 13,521,764 +0.00(+0.00%)
Feb 06, 2009 8.445 8.777 8.376 8.743 20,683,578 +0.35(+4.14%)
Feb 05, 2009 8.445 8.548 8.251 8.396 23,455,826 -0.08(-0.90%)
Feb 04, 2009 8.625 8.674 8.453 8.472 15,842,654 -0.19(-2.16%)
Feb 03, 2009 8.499 8.716 8.403 8.659 18,670,084 +0.11(+1.29%)
Feb 02, 2009 8.556 8.705 8.483 8.548 22,666,056 -0.04(-0.44%)
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%)
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.