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

Kroger Co (NY: KR )

55.42 +0.59 (+1.08%)
Streaming Delayed Price Updated: 1:03 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 (%)
Apr 29, 2011 9.720 9.829 9.692 9.777 13,442,082 +0.09(+0.96%)
Apr 28, 2011 9.849 9.873 9.672 9.684 14,842,570 -0.21(-2.07%)
Apr 27, 2011 9.741 9.893 9.741 9.889 18,167,332 +0.12(+1.24%)
Apr 26, 2011 9.853 9.893 9.736 9.769 15,755,570 +0.01(+0.08%)
Apr 25, 2011 9.789 9.797 9.712 9.761 12,556,389 -0.10(-0.98%)
Apr 21, 2011 9.797 9.873 9.732 9.857 15,751,380 +0.11(+1.11%)
Apr 20, 2011 9.930 9.930 9.688 9.749 22,492,154 -0.15(-1.54%)
Apr 19, 2011 9.853 9.901 9.801 9.901 13,845,478 +0.02(+0.16%)
Apr 18, 2011 9.813 9.917 9.736 9.885 11,570,096 +0.02(+0.16%)
Apr 15, 2011 9.901 9.917 9.753 9.869 17,772,438 -0.06(-0.65%)
Apr 14, 2011 9.833 10.03 9.821 9.934 20,515,662 +0.20(+2.07%)
Apr 13, 2011 9.712 9.813 9.704 9.732 9,702,924 +0.04(+0.37%)
Apr 12, 2011 9.696 9.728 9.616 9.696 13,640,947 -0.05(-0.50%)
Apr 11, 2011 9.648 9.909 9.640 9.745 17,032,052 +0.09(+0.96%)
Apr 08, 2011 9.664 9.696 9.568 9.652 16,383,169 -0.04(-0.46%)
Apr 07, 2011 9.616 9.749 9.616 9.696 15,716,449 +0.06(+0.58%)
Apr 06, 2011 9.572 9.712 9.531 9.640 16,152,352 +0.07(+0.76%)
Apr 05, 2011 9.551 9.644 9.531 9.568 12,818,779 -0.04(-0.38%)
Apr 04, 2011 9.551 9.617 9.511 9.604 12,235,428 +0.05(+0.55%)
Apr 01, 2011 9.676 9.708 9.505 9.551 25,609,346 -0.09(-0.92%)
Mar 31, 2011 9.724 9.777 9.640 9.640 14,754,987 -0.13(-1.32%)
Mar 30, 2011 9.769 9.769 9.769 9.769 13,842,825 +0.04(+0.41%)
Mar 29, 2011 9.535 9.757 9.535 9.728 19,025,804 +0.21(+2.15%)
Mar 28, 2011 9.523 9.648 9.515 9.523 14,012,973 -0.01(-0.08%)
Mar 25, 2011 9.572 9.576 9.451 9.531 13,774,060 -0.07(-0.71%)
Mar 24, 2011 9.479 9.632 9.479 9.600 12,750,380 +0.15(+1.57%)
Mar 23, 2011 9.495 9.503 9.407 9.451 16,627,425 -0.06(-0.63%)
Mar 22, 2011 9.507 9.543 9.451 9.511 22,146,602 +0.00(+0.04%)
Mar 21, 2011 9.552 9.596 9.507 9.507 24,742,470 -0.09(-0.92%)
Mar 18, 2011 9.584 9.596 9.455 9.596 24,264,158 +0.05(+0.55%)
Mar 17, 2011 9.535 9.580 9.451 9.543 14,008,564 +0.08(+0.89%)
Mar 16, 2011 9.620 9.620 9.411 9.459 27,858,738 -0.19(-2.00%)
Mar 15, 2011 9.599 9.704 9.588 9.652 22,392,316 +0.06(+0.59%)
Mar 14, 2011 9.560 9.622 9.475 9.596 18,911,174 -0.02(-0.21%)
Mar 11, 2011 9.439 9.652 9.439 9.616 19,400,282 -0.01(-0.13%)
Mar 10, 2011 9.511 9.656 9.491 9.628 28,277,062 +0.08(+0.88%)
Mar 09, 2011 9.511 9.576 9.479 9.543 34,232,116 +0.01(+0.08%)
Mar 08, 2011 9.495 9.560 9.431 9.535 21,289,066 +0.03(+0.30%)
Mar 07, 2011 9.459 9.584 9.451 9.507 21,942,256 +0.02(+0.17%)
Mar 04, 2011 9.270 9.543 9.246 9.491 42,297,728 +0.23(+2.52%)
Mar 03, 2011 9.411 9.443 9.133 9.258 49,888,464 +0.10(+1.10%)
Mar 02, 2011 9.101 9.202 9.045 9.157 22,891,200 +0.02(+0.18%)
Mar 01, 2011 9.266 9.314 9.141 9.141 25,616,464 -0.07(-0.74%)
Feb 28, 2011 9.161 9.282 9.117 9.210 27,202,720 +0.02(+0.18%)
Feb 25, 2011 9.274 9.274 9.165 9.194 17,584,364 -0.04(-0.48%)
Feb 24, 2011 9.270 9.435 9.210 9.238 22,606,176 -0.06(-0.61%)
Feb 23, 2011 9.326 9.358 9.218 9.294 17,051,166 -0.04(-0.39%)
Feb 22, 2011 9.226 9.427 9.198 9.330 25,775,342 +0.04(+0.43%)
Feb 18, 2011 9.282 9.294 9.218 9.290 13,550,305 +0.00(+0.04%)
Feb 17, 2011 9.254 9.330 9.194 9.286 25,912,760 -0.05(-0.56%)
Feb 16, 2011 9.097 9.338 9.073 9.338 23,171,448 +0.25(+2.70%)
Feb 15, 2011 9.029 9.093 8.892 9.093 20,767,974 +0.07(+0.80%)
Feb 14, 2011 9.029 9.109 8.980 9.021 14,854,045 -0.06(-0.71%)
Feb 11, 2011 8.996 9.093 8.944 9.085 13,972,303 +0.02(+0.23%)
Feb 10, 2011 9.064 9.156 9.008 9.064 10,862,765 -0.02(-0.22%)
Feb 09, 2011 8.939 9.084 8.907 9.084 11,870,048 +0.14(+1.62%)
Feb 08, 2011 8.956 9.020 8.907 8.939 13,149,359 -0.02(-0.22%)
Feb 07, 2011 9.000 9.028 8.923 8.960 21,177,500 +0.00(+0.00%)
Feb 04, 2011 8.831 9.000 8.831 8.960 16,764,419 +0.19(+2.20%)
Feb 03, 2011 8.663 8.831 8.663 8.767 16,400,825 +0.08(+0.97%)
Feb 02, 2011 8.663 8.747 8.659 8.683 13,103,763 -0.02(-0.23%)
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.