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 (%)
Apr 30, 2009 8.354 8.376 8.050 8.251 35,893,792 -0.21(-2.44%)
Apr 29, 2009 8.350 8.502 8.243 8.457 18,309,334 +0.18(+2.21%)
Apr 28, 2009 8.132 8.369 8.052 8.273 15,897,790 +0.08(+1.03%)
Apr 27, 2009 8.086 8.331 8.052 8.189 14,232,271 +0.02(+0.19%)
Apr 24, 2009 8.220 8.247 8.090 8.174 13,478,569 +0.01(+0.09%)
Apr 23, 2009 8.132 8.258 8.056 8.167 15,981,767 +0.03(+0.38%)
Apr 22, 2009 7.907 8.277 7.907 8.136 17,491,158 +0.17(+2.11%)
Apr 21, 2009 7.846 8.140 7.846 7.968 20,304,602 +0.03(+0.34%)
Apr 20, 2009 7.819 7.997 7.819 7.941 17,920,886 +0.04(+0.48%)
Apr 17, 2009 8.086 8.086 7.873 7.903 19,001,976 -0.11(-1.38%)
Apr 16, 2009 7.919 8.048 7.804 8.014 17,163,158 +0.15(+1.84%)
Apr 15, 2009 7.861 7.953 7.774 7.869 16,987,746 -0.04(-0.48%)
Apr 14, 2009 7.785 7.976 7.705 7.907 22,515,478 +0.08(+1.02%)
Apr 13, 2009 7.697 7.850 7.655 7.827 13,873,130 +0.10(+1.28%)
Apr 09, 2009 8.014 8.071 7.594 7.728 27,042,204 -0.22(-2.74%)
Apr 08, 2009 7.716 7.949 7.690 7.945 21,682,996 +0.24(+3.12%)
Apr 07, 2009 7.919 8.002 7.658 7.705 24,650,874 -0.44(-5.34%)
Apr 06, 2009 8.151 8.228 7.987 8.140 11,759,024 -0.06(-0.70%)
Apr 03, 2009 8.293 8.388 8.159 8.197 13,685,004 -0.08(-0.92%)
Apr 02, 2009 8.266 8.418 8.189 8.273 20,601,746 +0.13(+1.59%)
Apr 01, 2009 8.029 8.243 8.014 8.144 16,286,157 +0.05(+0.57%)
Mar 31, 2009 8.220 8.300 8.014 8.098 16,356,888 -0.09(-1.07%)
Mar 30, 2009 8.300 8.392 8.060 8.186 14,077,348 -0.29(-3.42%)
Mar 26, 2009 8.342 8.480 8.239 8.476 18,814,030 +0.19(+2.26%)
Mar 25, 2009 8.102 8.300 8.006 8.289 21,702,864 +0.23(+2.89%)
Mar 24, 2009 7.957 8.201 7.926 8.056 20,500,636 +0.01(+0.14%)
Mar 23, 2009 7.905 8.048 7.857 8.044 23,381,848 +0.14(+1.79%)
Mar 20, 2009 8.029 8.044 7.857 7.903 19,153,486 -0.08(-1.00%)
Mar 19, 2009 8.205 8.205 7.903 7.983 13,676,514 -0.13(-1.65%)
Mar 18, 2009 8.052 8.193 7.930 8.117 17,346,930 -0.05(-0.61%)
Mar 17, 2009 8.052 8.170 7.850 8.167 15,970,688 +0.10(+1.28%)
Mar 16, 2009 8.186 8.300 8.041 8.064 12,684,506 -0.05(-0.66%)
Mar 13, 2009 8.159 8.180 8.026 8.117 0 -0.01(-0.14%)
Mar 12, 2009 7.949 8.186 7.854 8.128 19,738,202 +0.18(+2.31%)
Mar 11, 2009 8.243 8.335 7.789 7.945 23,790,648 -0.21(-2.62%)
Mar 10, 2009 7.819 8.300 7.655 8.159 34,339,476 +0.73(+9.87%)
Mar 09, 2009 7.529 7.663 7.400 7.426 25,122,734 -0.15(-1.96%)
Mar 06, 2009 7.754 7.812 7.438 7.575 0 -0.11(-1.44%)
Mar 05, 2009 7.743 7.907 7.613 7.686 21,049,976 -0.17(-2.14%)
Mar 04, 2009 7.812 8.014 7.693 7.854 18,134,428 +0.10(+1.28%)
Mar 02, 2009 7.766 7.884 7.632 7.754 18,898,880 -0.13(-1.69%)
Feb 27, 2009 7.899 8.048 7.766 7.888 0 -0.00(-0.05%)
Feb 26, 2009 8.315 8.315 7.754 7.892 32,613,476 -0.47(-5.66%)
Feb 25, 2009 8.140 8.502 8.140 8.365 23,683,394 +0.23(+2.81%)
Feb 24, 2009 8.064 8.159 7.938 8.136 20,615,096 +0.11(+1.38%)
Feb 23, 2009 8.506 8.518 8.014 8.025 25,150,660 -0.44(-5.14%)
Feb 20, 2009 8.308 8.541 8.212 8.460 0 +0.07(+0.82%)
Feb 19, 2009 8.270 8.506 8.270 8.392 23,017,126 +0.10(+1.24%)
Feb 18, 2009 8.029 8.350 7.961 8.289 29,203,654 +0.29(+3.58%)
Feb 17, 2009 8.014 8.113 7.770 8.002 27,687,846 -0.12(-1.46%)
Feb 13, 2009 8.090 8.281 8.048 8.121 18,137,074 -0.05(-0.56%)
Feb 12, 2009 8.151 8.189 7.892 8.167 27,750,112 -0.05(-0.60%)
Feb 11, 2009 8.201 8.304 8.098 8.216 21,205,700 +0.03(+0.42%)
Feb 10, 2009 8.560 8.743 7.903 8.182 51,354,068 -0.56(-6.42%)
Feb 09, 2009 8.724 8.779 8.586 8.743 13,521,764 +0.00(+0.00%)
Feb 06, 2009 8.445 8.777 8.376 8.743 20,683,578 +0.35(+4.14%)
Feb 05, 2009 8.445 8.548 8.251 8.396 23,455,826 -0.08(-0.90%)
Feb 04, 2009 8.625 8.674 8.453 8.472 15,842,654 -0.19(-2.16%)
Feb 03, 2009 8.499 8.716 8.403 8.659 18,670,084 +0.11(+1.29%)
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.