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

Kroger Co (NY: KR )

55.20 +0.30 (+0.54%)
Streaming Delayed Price Updated: 2:23 PM 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 (%)
Sep 30, 2010 8.376 8.479 8.320 8.373 257,909 +0.01(+0.12%)
Sep 29, 2010 8.440 8.444 8.324 8.363 14,951,013 -0.10(-1.14%)
Sep 28, 2010 8.498 8.506 8.348 8.460 328,037 -0.02(-0.18%)
Sep 27, 2010 8.510 8.533 8.464 8.475 13,293,959 -0.07(-0.77%)
Sep 24, 2010 8.510 8.618 8.487 8.541 11,281,762 +0.09(+1.01%)
Sep 23, 2010 8.456 8.506 8.282 8.456 15,557,760 +0.10(+1.16%)
Sep 22, 2010 8.355 8.409 8.293 8.359 13,131,373 +0.01(+0.09%)
Sep 21, 2010 8.456 8.456 8.328 8.351 71,438 -0.11(-1.28%)
Sep 20, 2010 8.425 8.467 8.309 8.460 17,325,196 +0.03(+0.41%)
Sep 17, 2010 8.425 8.560 8.355 8.425 21,585,806 +0.12(+1.40%)
Sep 15, 2010 8.193 8.340 8.185 8.309 12,396,820 +0.09(+1.08%)
Sep 14, 2010 8.359 8.479 8.220 8.220 269,114 +0.09(+1.05%)
Sep 13, 2010 8.274 8.274 8.092 8.135 15,504,640 -0.08(-0.99%)
Sep 10, 2010 8.119 8.266 8.119 8.216 18,419,368 +0.09(+1.14%)
Sep 09, 2010 8.104 8.177 8.061 8.123 6,390 +0.12(+1.50%)
Sep 08, 2010 8.000 8.069 7.953 8.003 123,505 +0.00(+0.00%)
Sep 07, 2010 7.996 8.058 7.963 8.003 12,556 +0.00(+0.05%)
Sep 03, 2010 7.903 8.000 7.849 8.000 11,467,529 +0.12(+1.52%)
Sep 02, 2010 7.756 7.887 7.756 7.880 96,330 +0.12(+1.60%)
Sep 01, 2010 7.698 7.826 7.671 7.756 14,365,335 +0.13(+1.72%)
Aug 31, 2010 7.625 7.733 7.605 7.625 108,662 -0.10(-1.35%)
Aug 30, 2010 7.849 7.868 7.702 7.729 13,548,234 -0.10(-1.33%)
Aug 27, 2010 7.860 7.922 7.800 7.833 13,872,625 -0.04(-0.49%)
Aug 26, 2010 8.003 8.023 7.860 7.872 113,255 -0.13(-1.59%)
Aug 25, 2010 7.907 8.030 7.876 8.000 33,294 +0.06(+0.73%)
Aug 24, 2010 8.007 8.061 7.915 7.942 29,055 -0.14(-1.77%)
Aug 23, 2010 8.228 8.270 8.085 8.085 15,550,717 -0.09(-1.04%)
Aug 20, 2010 8.088 8.189 8.085 8.170 10,193,411 +0.02(+0.19%)
Aug 19, 2010 8.251 8.262 8.112 8.154 52,612 -0.12(-1.45%)
Aug 18, 2010 8.444 8.444 8.189 8.274 17,701 -0.24(-2.86%)
Aug 17, 2010 8.502 8.556 8.456 8.518 34,758 +0.04(+0.50%)
Aug 16, 2010 8.502 8.522 8.452 8.475 11,348,470 -0.03(-0.36%)
Aug 13, 2010 8.506 8.514 8.371 8.506 12,213,763 +0.02(+0.27%)
Aug 12, 2010 8.413 8.525 8.355 8.483 12,789,245 +0.01(+0.07%)
Aug 11, 2010 8.512 8.550 8.462 8.477 1,787 -0.16(-1.83%)
Aug 10, 2010 8.496 8.662 8.450 8.635 52,933 +0.09(+1.08%)
Aug 09, 2010 8.558 8.620 8.516 8.543 13,270,471 -0.00(-0.05%)
Aug 06, 2010 8.546 8.554 8.373 8.546 25,564,492 +0.08(+0.96%)
Aug 05, 2010 8.354 8.519 8.308 8.466 17,047,434 +0.08(+1.01%)
Aug 04, 2010 8.346 8.408 8.281 8.381 21,009 +0.07(+0.88%)
Aug 03, 2010 8.188 8.362 8.161 8.308 20,383 +0.08(+0.94%)
Aug 02, 2010 8.231 8.296 8.196 8.231 27,195,252 +0.08(+0.94%)
Jul 30, 2010 8.154 8.188 8.084 8.154 10,948,189 +0.01(+0.14%)
Jul 29, 2010 8.107 8.192 8.073 8.142 16,775 -0.05(-0.61%)
Jul 28, 2010 8.192 8.200 8.061 8.192 1,337 +0.00(+0.00%)
Jul 27, 2010 8.192 8.231 8.084 8.192 32,316 +0.06(+0.71%)
Jul 26, 2010 8.046 8.138 7.973 8.134 18,752,342 +0.13(+1.59%)
Jul 23, 2010 7.819 8.022 7.815 8.007 27,152,968 +0.14(+1.81%)
Jul 22, 2010 7.915 7.980 7.769 7.865 71,823 -0.07(-0.92%)
Jul 21, 2010 7.892 8.042 7.850 7.938 27,686,280 +0.05(+0.63%)
Jul 20, 2010 7.888 7.900 7.684 7.888 27,556,024 +0.15(+1.94%)
Jul 19, 2010 7.857 7.884 7.723 7.738 20,213,772 -0.10(-1.33%)
Jul 16, 2010 7.842 8.007 7.823 7.842 18,360,606 -0.15(-1.83%)
Jul 15, 2010 7.988 8.034 7.911 7.988 21,553,470 +0.01(+0.10%)
Jul 14, 2010 8.046 8.046 7.896 7.980 46,122 -0.02(-0.19%)
Jul 13, 2010 7.930 8.015 7.865 7.996 14,102 +0.12(+1.47%)
Jul 12, 2010 7.877 7.900 7.811 7.880 13,856,907 +0.00(+0.05%)
Jul 09, 2010 7.877 7.938 7.803 7.877 12,785,307 -0.02(-0.29%)
Jul 08, 2010 7.880 7.930 7.803 7.900 183,229 +0.03(+0.34%)
Jul 07, 2010 7.730 7.896 7.665 7.873 130,009 +0.17(+2.15%)
Jul 06, 2010 7.719 7.815 7.619 7.707 38,158 +0.06(+0.81%)
Jul 02, 2010 7.646 7.715 7.584 7.646 16,814,782 -0.06(-0.75%)
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.