Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kroger Co (NY: KR )

55.39 +0.56 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2010 8.538 8.673 8.510 8.633 18,669,638 +0.08(+0.98%)
Mar 30, 2010 8.510 8.578 8.486 8.550 15,415,635 +0.04(+0.52%)
Mar 29, 2010 8.454 8.542 8.450 8.506 12,322,647 +0.05(+0.61%)
Mar 26, 2010 8.486 8.514 8.410 8.454 13,214,564 -0.01(-0.14%)
Mar 25, 2010 8.486 8.542 8.454 8.466 15,418,868 -0.00(-0.05%)
Mar 24, 2010 8.506 8.518 8.414 8.470 22,046,158 -0.06(-0.65%)
Mar 23, 2010 8.486 8.582 8.486 8.526 19,538,676 +0.02(+0.28%)
Mar 22, 2010 8.649 8.649 8.470 8.502 29,783,500 -0.12(-1.43%)
Mar 19, 2010 8.849 8.865 8.566 8.625 37,281,792 -0.24(-2.70%)
Mar 18, 2010 8.928 8.956 8.861 8.865 16,655,079 -0.08(-0.89%)
Mar 17, 2010 8.924 8.976 8.877 8.944 14,432,721 +0.06(+0.67%)
Mar 16, 2010 8.877 8.948 8.853 8.884 12,504,570 -0.00(-0.04%)
Mar 15, 2010 8.888 8.904 8.797 8.888 11,390,957 +0.01(+0.13%)
Mar 12, 2010 8.701 8.900 8.689 8.877 26,387,104 +0.20(+2.25%)
Mar 11, 2010 8.825 8.865 8.645 8.681 28,013,936 -0.15(-1.67%)
Mar 10, 2010 8.916 8.976 8.789 8.829 23,818,516 -0.08(-0.89%)
Mar 09, 2010 9.128 9.195 8.849 8.908 53,195,036 -0.13(-1.41%)
Mar 08, 2010 9.076 9.239 9.036 9.036 31,954,958 -0.03(-0.31%)
Mar 05, 2010 9.048 9.104 8.942 9.064 14,148,642 +0.02(+0.22%)
Mar 04, 2010 8.980 9.056 8.956 9.044 10,649,773 +0.06(+0.71%)
Mar 03, 2010 8.813 9.016 8.785 8.980 29,307,078 -0.06(-0.66%)
Mar 02, 2010 8.956 9.096 8.942 9.040 23,416,342 +0.11(+1.20%)
Mar 01, 2010 8.841 8.956 8.777 8.932 16,964,152 +0.12(+1.40%)
Feb 26, 2010 8.869 8.924 8.809 8.809 21,528,254 -0.08(-0.94%)
Feb 25, 2010 8.601 8.936 8.490 8.892 32,834,332 +0.17(+1.92%)
Feb 24, 2010 8.653 8.737 8.594 8.725 12,147,496 +0.08(+0.92%)
Feb 23, 2010 8.785 8.816 8.621 8.645 17,193,856 -0.16(-1.86%)
Feb 22, 2010 8.801 8.877 8.769 8.809 11,829,730 +0.00(+0.05%)
Feb 19, 2010 8.729 8.829 8.717 8.805 12,915,282 +0.04(+0.41%)
Feb 18, 2010 8.613 8.793 8.594 8.769 15,323,582 +0.11(+1.24%)
Feb 17, 2010 8.653 8.737 8.621 8.661 16,997,130 +0.06(+0.69%)
Feb 16, 2010 8.566 8.613 8.506 8.601 10,571,635 +0.09(+1.03%)
Feb 12, 2010 8.502 8.514 8.514 8.514 22,976,694 -0.03(-0.37%)
Feb 11, 2010 8.434 8.570 8.418 8.546 13,798,653 +0.08(+0.99%)
Feb 10, 2010 8.482 8.530 8.442 8.462 11,609,307 -0.04(-0.43%)
Feb 09, 2010 8.511 8.515 8.435 8.499 12,752,710 +0.12(+1.38%)
Feb 08, 2010 8.419 8.475 8.332 8.384 15,653,156 -0.04(-0.47%)
Feb 05, 2010 8.411 8.495 8.352 8.423 19,866,522 +0.01(+0.09%)
Feb 04, 2010 8.515 8.606 8.403 8.415 26,528,720 -0.14(-1.67%)
Feb 03, 2010 8.570 8.622 8.527 8.559 17,046,048 -0.04(-0.51%)
Feb 02, 2010 8.570 8.650 8.475 8.602 17,660,630 +0.08(+0.89%)
Feb 01, 2010 8.562 8.630 8.511 8.527 15,732,710 +0.00(+0.05%)
Jan 29, 2010 8.491 8.594 8.479 8.523 17,755,410 +0.04(+0.42%)
Jan 28, 2010 8.475 8.626 8.447 8.487 14,121,591 -0.08(-0.88%)
Jan 27, 2010 8.594 8.650 8.459 8.562 19,563,572 -0.03(-0.32%)
Jan 26, 2010 8.606 8.686 8.562 8.590 18,155,256 -0.09(-1.01%)
Jan 25, 2010 8.674 8.714 8.614 8.678 23,897,108 +0.02(+0.23%)
Jan 22, 2010 8.531 8.733 8.491 8.658 36,401,652 +0.10(+1.16%)
Jan 21, 2010 8.547 8.682 8.515 8.559 37,170,300 -0.03(-0.32%)
Jan 20, 2010 8.364 8.604 8.304 8.586 30,469,572 +0.20(+2.37%)
Jan 19, 2010 8.220 8.395 8.213 8.388 21,412,896 +0.15(+1.79%)
Jan 15, 2010 8.213 8.240 8.240 8.240 41,564,940 +0.04(+0.44%)
Jan 14, 2010 8.177 8.232 8.133 8.205 16,406,705 +0.00(+0.00%)
Jan 13, 2010 8.276 8.312 8.042 8.205 22,061,386 -0.03(-0.39%)
Jan 12, 2010 8.137 8.324 8.115 8.236 27,496,840 +0.15(+1.82%)
Jan 11, 2010 8.042 8.105 8.010 8.089 18,802,480 +0.03(+0.39%)
Jan 08, 2010 8.137 8.137 8.002 8.057 26,374,138 -0.08(-0.93%)
Jan 07, 2010 8.053 8.141 7.980 8.133 26,569,418 +0.08(+0.99%)
Jan 06, 2010 8.049 8.089 7.958 8.053 31,598,950 +0.00(+0.05%)
Jan 05, 2010 8.153 8.173 8.022 8.049 25,023,766 -0.10(-1.17%)
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.