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

Kroger Co (NY: KR )

55.12 +0.21 (+0.38%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 14, 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 (%)
Nov 30, 2009 8.743 8.747 8.609 8.678 16,942,922 -0.05(-0.57%)
Nov 27, 2009 8.720 8.758 8.609 8.728 5,481,684 -0.06(-0.74%)
Nov 25, 2009 8.773 8.861 8.773 8.792 13,260,596 -0.01(-0.13%)
Nov 24, 2009 8.731 8.804 8.701 8.804 12,993,883 +0.05(+0.61%)
Nov 23, 2009 8.812 8.863 8.712 8.750 10,802,757 +0.03(+0.31%)
Nov 20, 2009 8.731 8.827 8.666 8.724 17,785,134 +0.02(+0.18%)
Nov 19, 2009 8.655 8.716 8.625 8.708 16,653,193 +0.03(+0.40%)
Nov 18, 2009 8.815 8.819 8.647 8.674 13,968,532 -0.13(-1.47%)
Nov 17, 2009 8.922 8.949 8.781 8.804 12,597,770 -0.13(-1.49%)
Nov 16, 2009 8.888 8.953 8.823 8.937 15,564,767 +0.05(+0.56%)
Nov 13, 2009 8.888 8.949 8.842 8.888 9,114,209 +0.03(+0.39%)
Nov 12, 2009 8.953 9.025 8.850 8.853 13,215,427 -0.16(-1.78%)
Nov 11, 2009 9.075 9.121 8.976 9.014 10,282,087 -0.03(-0.30%)
Nov 10, 2009 9.166 9.205 9.018 9.040 23,676,710 +0.00(+0.00%)
Nov 09, 2009 8.865 9.052 8.865 9.040 14,441,720 +0.16(+1.80%)
Nov 06, 2009 8.884 8.918 8.815 8.880 14,884,429 +0.04(+0.47%)
Nov 05, 2009 8.834 8.918 8.819 8.838 12,575,184 +0.03(+0.30%)
Nov 04, 2009 8.827 8.899 8.785 8.812 14,036,844 +0.00(+0.00%)
Nov 03, 2009 8.808 8.876 8.705 8.812 18,387,308 -0.03(-0.30%)
Nov 02, 2009 8.876 8.911 8.754 8.838 17,863,192 +0.01(+0.13%)
Oct 30, 2009 8.983 9.029 8.819 8.827 25,154,110 -0.15(-1.66%)
Oct 29, 2009 9.044 9.048 8.895 8.976 18,791,552 -0.01(-0.13%)
Oct 28, 2009 8.987 9.098 8.949 8.987 18,883,494 +0.02(+0.21%)
Oct 27, 2009 9.063 9.075 8.949 8.968 18,542,574 -0.10(-1.05%)
Oct 26, 2009 9.033 9.165 9.010 9.063 15,335,369 +0.02(+0.21%)
Oct 23, 2009 9.060 9.075 9.006 9.044 18,103,486 -0.09(-1.00%)
Oct 22, 2009 8.957 9.159 8.899 9.136 26,387,626 +0.16(+1.83%)
Oct 21, 2009 9.178 9.220 8.941 8.972 28,329,234 -0.24(-2.65%)
Oct 20, 2009 9.094 9.231 9.086 9.216 25,326,734 -0.05(-0.58%)
Oct 19, 2009 9.411 9.411 9.243 9.269 30,322,432 -0.15(-1.54%)
Oct 16, 2009 9.109 9.464 9.056 9.414 46,915,952 +0.29(+3.14%)
Oct 15, 2009 8.716 9.128 8.716 9.128 52,544,132 +0.41(+4.73%)
Oct 14, 2009 8.670 8.733 8.598 8.716 23,707,588 +0.10(+1.11%)
Oct 13, 2009 8.647 8.697 8.613 8.621 29,081,974 -0.05(-0.62%)
Oct 12, 2009 8.716 8.762 8.621 8.674 32,208,422 +0.16(+1.88%)
Oct 09, 2009 8.251 8.514 8.251 8.514 31,599,918 +0.24(+2.95%)
Oct 08, 2009 8.205 8.354 8.205 8.270 27,768,702 +0.04(+0.51%)
Oct 07, 2009 8.117 8.239 8.090 8.228 20,159,390 +0.10(+1.17%)
Oct 06, 2009 8.071 8.136 8.041 8.132 24,479,710 +0.07(+0.90%)
Oct 05, 2009 8.025 8.067 7.980 8.060 24,847,000 +0.05(+0.67%)
Oct 02, 2009 7.934 8.025 7.919 8.006 27,376,522 +0.02(+0.29%)
Oct 01, 2009 7.869 8.002 7.827 7.983 32,584,926 +0.11(+1.36%)
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%)
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.