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

Kroger Co (NY: KR )

55.20 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2009 7.896 7.896 7.804 7.877 35,433,384 -0.02(-0.19%)
Sep 29, 2009 7.846 7.930 7.735 7.892 43,674,548 +0.03(+0.34%)
Sep 28, 2009 7.865 7.911 7.831 7.865 23,726,698 +0.02(+0.19%)
Sep 25, 2009 7.808 7.892 7.793 7.850 27,414,164 +0.01(+0.15%)
Sep 24, 2009 7.846 7.892 7.819 7.838 29,601,856 -0.00(-0.05%)
Sep 23, 2009 7.850 7.926 7.816 7.842 33,209,302 +0.02(+0.24%)
Sep 22, 2009 7.777 7.838 7.682 7.823 32,805,260 +0.07(+0.94%)
Sep 21, 2009 7.888 7.896 7.716 7.751 48,782,364 -0.16(-1.98%)
Sep 18, 2009 7.953 8.006 7.861 7.907 39,764,140 -0.03(-0.34%)
Sep 17, 2009 7.976 8.010 7.877 7.934 60,039,352 +0.01(+0.08%)
Sep 16, 2009 7.892 8.125 7.857 7.927 68,029,744 +0.12(+1.53%)
Sep 15, 2009 7.785 7.926 7.705 7.808 115,887,576 -0.63(-7.46%)
Sep 14, 2009 8.300 8.483 8.285 8.438 24,500,178 +0.13(+1.52%)
Sep 11, 2009 8.388 8.434 8.312 8.312 17,062,702 -0.08(-1.00%)
Sep 10, 2009 8.415 8.430 8.293 8.396 15,894,473 -0.03(-0.32%)
Sep 09, 2009 8.354 8.476 8.338 8.422 14,101,718 +0.05(+0.55%)
Sep 08, 2009 8.415 8.438 8.338 8.376 17,410,470 -0.02(-0.18%)
Sep 04, 2009 8.277 8.399 8.262 8.392 14,891,779 +0.10(+1.24%)
Sep 03, 2009 8.231 8.293 8.216 8.289 13,317,383 +0.06(+0.74%)
Sep 02, 2009 8.228 8.277 8.121 8.228 21,432,208 +0.05(+0.56%)
Sep 01, 2009 8.231 8.296 8.174 8.182 24,674,170 -0.06(-0.69%)
Aug 31, 2009 8.293 8.312 8.212 8.239 19,760,950 -0.07(-0.87%)
Aug 28, 2009 8.430 8.453 8.266 8.312 17,527,244 -0.08(-1.00%)
Aug 27, 2009 8.327 8.434 8.308 8.396 24,752,838 +0.04(+0.46%)
Aug 26, 2009 8.125 8.357 8.071 8.357 25,876,822 +0.23(+2.87%)
Aug 25, 2009 8.128 8.186 8.052 8.125 22,753,252 -0.00(-0.05%)
Aug 24, 2009 8.167 8.216 8.102 8.128 20,484,552 -0.03(-0.37%)
Aug 21, 2009 8.109 8.182 8.014 8.159 20,741,060 +0.09(+1.09%)
Aug 20, 2009 7.949 8.075 7.941 8.071 19,319,606 +0.08(+1.00%)
Aug 19, 2009 7.896 7.995 7.892 7.991 19,014,390 +0.05(+0.67%)
Aug 18, 2009 8.014 8.051 7.922 7.938 18,924,542 -0.04(-0.56%)
Aug 17, 2009 7.953 8.044 7.934 7.983 13,060,208 -0.05(-0.58%)
Aug 14, 2009 8.106 8.144 7.941 8.029 24,422,790 -0.10(-1.17%)
Aug 13, 2009 8.155 8.191 8.048 8.125 21,542,762 +0.01(+0.09%)
Aug 12, 2009 7.983 8.193 7.983 8.117 17,087,394 +0.12(+1.53%)
Aug 11, 2009 7.987 8.041 7.949 7.995 17,942,596 +0.01(+0.10%)
Aug 10, 2009 8.010 8.044 7.945 7.987 19,891,328 +0.01(+0.14%)
Aug 07, 2009 8.170 8.170 7.941 7.976 30,202,698 -0.16(-1.97%)
Aug 06, 2009 8.220 8.228 8.094 8.136 24,378,742 -0.07(-0.88%)
Aug 05, 2009 8.235 8.266 8.144 8.209 20,960,546 -0.01(-0.09%)
Aug 04, 2009 8.228 8.262 8.151 8.216 20,081,348 -0.01(-0.14%)
Aug 03, 2009 8.201 8.243 8.144 8.228 18,336,890 +0.07(+0.84%)
Jul 31, 2009 8.140 8.205 8.098 8.159 15,574,835 +0.03(+0.42%)
Jul 30, 2009 8.064 8.184 8.014 8.125 25,627,746 +0.09(+1.09%)
Jul 29, 2009 8.075 8.128 8.014 8.037 28,602,354 -0.00(-0.05%)
Jul 28, 2009 8.075 8.167 8.037 8.041 18,945,618 -0.05(-0.66%)
Jul 27, 2009 8.167 8.174 8.048 8.094 16,720,203 -0.06(-0.70%)
Jul 24, 2009 8.025 8.174 7.983 8.151 25,680,752 +0.15(+1.81%)
Jul 23, 2009 8.025 8.094 7.827 8.006 45,590,004 -0.16(-1.96%)
Jul 22, 2009 8.212 8.273 8.151 8.167 18,853,082 -0.05(-0.56%)
Jul 21, 2009 8.262 8.331 8.167 8.212 19,824,462 +0.00(+0.05%)
Jul 20, 2009 8.312 8.312 8.170 8.209 21,694,466 -0.06(-0.69%)
Jul 17, 2009 8.369 8.415 8.235 8.266 16,643,252 -0.12(-1.46%)
Jul 16, 2009 8.350 8.422 8.308 8.388 16,011,056 +0.03(+0.37%)
Jul 15, 2009 8.331 8.407 8.281 8.357 15,343,610 +0.08(+1.01%)
Jul 14, 2009 8.308 8.315 8.197 8.273 15,609,228 +0.02(+0.18%)
Jul 13, 2009 8.235 8.323 8.228 8.258 17,816,200 -0.01(-0.09%)
Jul 10, 2009 8.159 8.300 8.113 8.266 13,509,948 +0.09(+1.07%)
Jul 09, 2009 8.312 8.327 8.155 8.178 16,771,975 -0.16(-1.88%)
Jul 08, 2009 8.178 8.346 8.148 8.335 25,454,318 +0.20(+2.44%)
Jul 07, 2009 8.315 8.327 8.117 8.136 15,840,319 -0.10(-1.25%)
Jul 06, 2009 8.071 8.258 8.056 8.239 15,079,070 +0.13(+1.55%)
Jul 02, 2009 8.418 8.464 8.113 8.113 23,049,870 -0.37(-4.36%)
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.