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, 2011 9.436 9.487 9.354 9.354 15,205,653 -0.12(-1.32%)
Mar 30, 2011 9.479 9.479 9.479 9.479 14,265,631 +0.04(+0.41%)
Mar 29, 2011 9.253 9.467 9.253 9.440 19,606,914 +0.20(+2.15%)
Mar 28, 2011 9.241 9.362 9.233 9.241 14,440,976 -0.01(-0.08%)
Mar 25, 2011 9.288 9.292 9.171 9.249 14,194,766 -0.07(-0.71%)
Mar 24, 2011 9.198 9.346 9.198 9.315 13,139,819 +0.14(+1.57%)
Mar 23, 2011 9.214 9.222 9.128 9.171 17,135,282 -0.06(-0.63%)
Mar 22, 2011 9.225 9.261 9.171 9.229 22,823,032 +0.00(+0.04%)
Mar 21, 2011 9.269 9.311 9.225 9.225 25,498,186 -0.09(-0.92%)
Mar 18, 2011 9.300 9.311 9.175 9.311 25,005,266 +0.05(+0.55%)
Mar 17, 2011 9.253 9.296 9.171 9.261 14,436,432 +0.08(+0.89%)
Mar 16, 2011 9.335 9.335 9.132 9.179 28,709,636 -0.19(-2.00%)
Mar 15, 2011 9.315 9.417 9.304 9.366 23,076,250 +0.05(+0.59%)
Mar 14, 2011 9.276 9.337 9.194 9.311 19,488,784 -0.02(-0.21%)
Mar 11, 2011 9.159 9.366 9.159 9.331 19,992,830 -0.01(-0.13%)
Mar 10, 2011 9.229 9.370 9.210 9.343 29,140,738 +0.08(+0.88%)
Mar 09, 2011 9.229 9.292 9.198 9.261 35,277,676 +0.01(+0.08%)
Mar 08, 2011 9.214 9.276 9.151 9.253 21,939,304 +0.03(+0.30%)
Mar 07, 2011 9.179 9.300 9.171 9.225 22,612,446 +0.02(+0.17%)
Mar 04, 2011 8.995 9.261 8.972 9.210 43,589,640 +0.23(+2.52%)
Mar 03, 2011 9.132 9.163 8.863 8.984 51,412,220 +0.10(+1.10%)
Mar 02, 2011 8.831 8.929 8.777 8.886 23,590,372 +0.02(+0.18%)
Mar 01, 2011 8.991 9.038 8.870 8.870 26,398,874 -0.07(-0.74%)
Feb 28, 2011 8.890 9.007 8.847 8.937 28,033,580 +0.02(+0.17%)
Feb 25, 2011 8.999 8.999 8.894 8.921 18,121,450 -0.04(-0.48%)
Feb 24, 2011 8.995 9.155 8.937 8.964 23,296,644 -0.05(-0.61%)
Feb 23, 2011 9.050 9.081 8.944 9.019 17,571,966 -0.04(-0.39%)
Feb 22, 2011 8.952 9.147 8.925 9.054 26,562,606 +0.04(+0.43%)
Feb 18, 2011 9.007 9.019 8.944 9.015 13,964,176 +0.00(+0.04%)
Feb 17, 2011 8.980 9.054 8.921 9.011 26,704,222 -0.05(-0.56%)
Feb 16, 2011 8.827 9.062 8.804 9.062 23,879,180 +0.24(+2.70%)
Feb 15, 2011 8.761 8.824 8.628 8.824 21,402,298 +0.07(+0.80%)
Feb 14, 2011 8.761 8.839 8.714 8.753 15,307,737 -0.06(-0.71%)
Feb 11, 2011 8.730 8.824 8.679 8.816 14,399,064 +0.04(+0.47%)
Feb 10, 2011 8.775 8.864 8.720 8.775 11,220,691 -0.02(-0.22%)
Feb 09, 2011 8.654 8.794 8.623 8.794 12,261,163 +0.14(+1.62%)
Feb 08, 2011 8.670 8.732 8.623 8.654 13,582,628 -0.02(-0.22%)
Feb 07, 2011 8.713 8.740 8.639 8.674 21,875,292 +0.00(+0.00%)
Feb 04, 2011 8.549 8.713 8.549 8.674 17,316,804 +0.19(+2.20%)
Feb 03, 2011 8.386 8.549 8.386 8.487 16,941,228 +0.08(+0.97%)
Feb 02, 2011 8.386 8.468 8.382 8.406 13,535,529 -0.02(-0.23%)
Feb 01, 2011 8.347 8.452 8.340 8.425 12,223,852 +0.11(+1.36%)
Jan 31, 2011 8.297 8.412 8.270 8.312 21,730,430 +0.04(+0.52%)
Jan 28, 2011 8.375 8.406 8.262 8.270 17,529,460 -0.09(-1.02%)
Jan 27, 2011 8.425 8.445 8.355 8.355 20,988,874 -0.04(-0.46%)
Jan 26, 2011 8.421 8.561 8.390 8.394 20,286,504 -0.02(-0.18%)
Jan 25, 2011 8.441 8.468 8.371 8.410 14,501,824 +0.00(+0.00%)
Jan 24, 2011 8.382 8.507 8.382 8.410 14,127,886 +0.03(+0.42%)
Jan 21, 2011 8.433 8.464 8.367 8.375 16,939,326 -0.01(-0.14%)
Jan 20, 2011 8.332 8.483 8.332 8.386 19,364,308 +0.03(+0.37%)
Jan 19, 2011 8.320 8.382 8.278 8.355 19,120,156 +0.03(+0.37%)
Jan 18, 2011 8.340 8.363 8.312 8.324 14,200,869 -0.00(-0.05%)
Jan 14, 2011 8.344 8.402 8.297 8.328 12,505,647 -0.03(-0.37%)
Jan 13, 2011 8.445 8.456 8.340 8.359 14,824,862 -0.09(-1.06%)
Jan 12, 2011 8.371 8.476 8.312 8.448 14,650,956 +0.12(+1.40%)
Jan 11, 2011 8.281 8.359 8.192 8.332 15,623,139 -0.03(-0.37%)
Jan 10, 2011 8.382 8.417 8.351 8.363 11,786,449 -0.03(-0.32%)
Jan 07, 2011 8.413 8.468 8.351 8.390 12,124,826 -0.09(-1.02%)
Jan 06, 2011 8.472 8.499 8.390 8.476 19,217,674 -0.03(-0.32%)
Jan 05, 2011 8.429 8.549 8.410 8.503 20,842,448 +0.07(+0.88%)
Jan 04, 2011 8.460 8.495 8.359 8.429 23,366,992 -0.12(-1.41%)
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.