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 (%)
Jun 30, 2009 8.472 8.510 8.331 8.415 19,277,356 -0.07(-0.81%)
Jun 29, 2009 8.495 8.579 8.415 8.483 11,895,009 -0.06(-0.67%)
Jun 26, 2009 8.518 8.571 8.426 8.541 25,070,342 +0.02(+0.18%)
Jun 25, 2009 8.392 8.541 8.365 8.525 23,836,392 +0.19(+2.24%)
Jun 24, 2009 8.251 8.415 8.079 8.338 37,517,312 +0.03(+0.41%)
Jun 23, 2009 8.453 8.453 8.064 8.304 42,227,052 -0.01(-0.09%)
Jun 22, 2009 8.170 8.426 8.170 8.312 23,923,124 +0.12(+1.49%)
Jun 19, 2009 8.323 8.350 8.170 8.189 22,500,296 +0.02(+0.19%)
Jun 18, 2009 8.090 8.254 8.064 8.174 17,362,864 +0.07(+0.89%)
Jun 17, 2009 8.148 8.212 8.052 8.102 16,655,112 -0.05(-0.61%)
Jun 16, 2009 8.159 8.247 8.052 8.151 14,280,356 +0.03(+0.33%)
Jun 15, 2009 8.231 8.331 8.085 8.125 14,722,593 -0.16(-1.98%)
Jun 12, 2009 8.338 8.357 8.201 8.289 16,830,554 -0.05(-0.59%)
Jun 11, 2009 8.415 8.491 8.315 8.338 18,485,598 -0.03(-0.41%)
Jun 10, 2009 8.571 8.571 8.308 8.373 17,035,746 -0.15(-1.75%)
Jun 09, 2009 8.567 8.632 8.476 8.521 13,769,257 -0.04(-0.49%)
Jun 08, 2009 8.575 8.613 8.495 8.563 15,268,793 -0.19(-2.22%)
Jun 05, 2009 8.831 8.873 8.659 8.758 11,967,521 -0.02(-0.17%)
Jun 04, 2009 8.670 8.808 8.529 8.773 13,078,873 +0.10(+1.10%)
Jun 03, 2009 8.758 8.831 8.602 8.678 19,738,108 -0.12(-1.34%)
Jun 02, 2009 8.850 8.991 8.789 8.796 17,681,346 -0.13(-1.50%)
Jun 01, 2009 8.720 9.018 8.720 8.930 21,490,360 +0.23(+2.63%)
May 29, 2009 8.628 8.701 8.499 8.701 15,219,343 +0.10(+1.20%)
May 28, 2009 8.415 8.617 8.338 8.598 15,951,308 +0.18(+2.08%)
May 27, 2009 8.621 8.655 8.411 8.422 12,294,973 -0.22(-2.52%)
May 26, 2009 8.480 8.640 8.312 8.640 16,984,764 +0.12(+1.39%)
May 22, 2009 8.537 8.567 8.441 8.521 13,510,673 +0.00(+0.04%)
May 21, 2009 8.430 8.563 8.319 8.518 14,983,130 +0.23(+2.72%)
May 20, 2009 8.281 8.491 8.281 8.293 14,181,052 +0.04(+0.46%)
May 19, 2009 8.323 8.380 8.212 8.254 11,494,062 -0.10(-1.19%)
May 18, 2009 8.380 8.399 8.151 8.354 13,459,202 +0.03(+0.41%)
May 15, 2009 8.453 8.552 8.319 8.319 25,234,782 -0.16(-1.85%)
May 14, 2009 8.170 8.617 8.121 8.476 24,471,126 +0.29(+3.54%)
May 13, 2009 8.174 8.357 8.056 8.186 18,517,164 -0.05(-0.65%)
May 12, 2009 8.281 8.338 8.209 8.239 11,673,708 -0.04(-0.46%)
May 11, 2009 8.197 8.319 8.136 8.277 14,070,166 -0.02(-0.18%)
May 08, 2009 8.323 8.365 8.140 8.293 23,992,420 +0.06(+0.79%)
May 07, 2009 8.422 8.460 8.209 8.228 23,073,680 -0.13(-1.55%)
May 06, 2009 8.586 8.651 8.251 8.357 19,070,908 -0.17(-1.97%)
May 05, 2009 8.598 8.651 8.472 8.525 20,554,608 -0.02(-0.18%)
May 04, 2009 8.357 8.548 8.323 8.541 13,198,401 +0.16(+1.87%)
May 01, 2009 8.239 8.384 8.117 8.384 18,377,802 +0.13(+1.62%)
Apr 30, 2009 8.354 8.376 8.050 8.251 35,893,752 -0.21(-2.44%)
Apr 29, 2009 8.350 8.502 8.243 8.457 18,309,314 +0.18(+2.21%)
Apr 28, 2009 8.132 8.369 8.052 8.273 15,897,773 +0.08(+1.03%)
Apr 27, 2009 8.086 8.331 8.052 8.189 14,232,256 +0.02(+0.19%)
Apr 24, 2009 8.220 8.247 8.090 8.174 13,478,554 +0.01(+0.09%)
Apr 23, 2009 8.132 8.258 8.056 8.167 15,981,750 +0.03(+0.38%)
Apr 22, 2009 7.907 8.277 7.907 8.136 17,491,140 +0.17(+2.11%)
Apr 21, 2009 7.846 8.140 7.846 7.968 20,304,578 +0.03(+0.34%)
Apr 20, 2009 7.819 7.997 7.819 7.941 17,920,866 +0.04(+0.48%)
Apr 17, 2009 8.086 8.086 7.873 7.903 19,001,954 -0.11(-1.38%)
Apr 16, 2009 7.919 8.048 7.804 8.014 17,163,140 +0.15(+1.84%)
Apr 15, 2009 7.861 7.953 7.774 7.869 16,987,728 -0.04(-0.48%)
Apr 14, 2009 7.785 7.976 7.705 7.907 22,515,452 +0.08(+1.02%)
Apr 13, 2009 7.697 7.850 7.655 7.827 13,873,115 +0.10(+1.28%)
Apr 09, 2009 8.014 8.071 7.594 7.728 27,042,174 -0.22(-2.74%)
Apr 08, 2009 7.716 7.949 7.690 7.945 21,682,974 +0.24(+3.12%)
Apr 07, 2009 7.919 8.002 7.658 7.705 24,650,848 -0.44(-5.34%)
Apr 06, 2009 8.151 8.228 7.987 8.140 11,759,011 -0.06(-0.70%)
Apr 03, 2009 8.293 8.388 8.159 8.197 13,684,989 -0.08(-0.92%)
Apr 02, 2009 8.266 8.418 8.189 8.273 20,601,722 +0.13(+1.59%)
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.