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

Kroger Co (NY: KR )

55.20 +0.29 (+0.53%)
Streaming Delayed 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 (%)
May 24, 2011 9.657 9.661 9.500 9.590 19,953,246 -0.04(-0.45%)
May 23, 2011 9.716 9.806 9.630 9.633 17,419,950 -0.15(-1.56%)
May 20, 2011 9.986 9.986 9.751 9.786 19,511,172 -0.20(-2.00%)
May 19, 2011 9.939 9.986 9.900 9.986 11,712,338 +0.05(+0.47%)
May 18, 2011 9.904 9.967 9.763 9.939 15,485,234 +0.02(+0.20%)
May 17, 2011 9.735 9.935 9.712 9.920 14,883,027 +0.13(+1.32%)
May 16, 2011 9.775 9.859 9.720 9.790 12,775,878 -0.02(-0.20%)
May 13, 2011 9.790 9.873 9.767 9.810 10,872,535 -0.00(-0.04%)
May 12, 2011 9.586 9.833 9.563 9.814 15,474,125 +0.23(+2.35%)
May 11, 2011 9.577 9.608 9.538 9.588 10,524,616 -0.01(-0.12%)
May 10, 2011 9.506 9.600 9.503 9.600 12,855,561 +0.12(+1.28%)
May 09, 2011 9.471 9.514 9.444 9.479 13,431,331 +0.02(+0.25%)
May 06, 2011 9.499 9.542 9.413 9.456 12,684,109 -0.03(-0.29%)
May 05, 2011 9.424 9.561 9.421 9.483 15,114,081 +0.05(+0.58%)
May 04, 2011 9.378 9.503 9.339 9.428 16,574,351 +0.03(+0.29%)
May 03, 2011 9.385 9.456 9.356 9.401 9,847,493 +0.00(+0.00%)
May 02, 2011 9.397 9.409 9.385 9.401 13,736,906 -0.09(-0.90%)
Apr 29, 2011 9.432 9.538 9.405 9.487 13,852,647 +0.09(+0.96%)
Apr 28, 2011 9.557 9.581 9.385 9.397 15,295,911 -0.20(-2.07%)
Apr 27, 2011 9.452 9.600 9.452 9.596 18,722,224 +0.12(+1.24%)
Apr 26, 2011 9.561 9.600 9.448 9.479 16,236,797 +0.01(+0.08%)
Apr 25, 2011 9.499 9.506 9.424 9.471 12,939,902 -0.09(-0.98%)
Apr 21, 2011 9.506 9.581 9.444 9.565 16,232,479 +0.11(+1.11%)
Apr 20, 2011 9.635 9.635 9.401 9.460 23,179,138 -0.15(-1.54%)
Apr 19, 2011 9.561 9.608 9.510 9.608 14,268,365 +0.02(+0.16%)
Apr 18, 2011 9.522 9.624 9.448 9.592 11,923,485 +0.02(+0.16%)
Apr 15, 2011 9.608 9.624 9.464 9.577 18,315,266 -0.06(-0.65%)
Apr 14, 2011 9.542 9.729 9.530 9.639 21,142,278 +0.20(+2.07%)
Apr 13, 2011 9.424 9.522 9.417 9.444 9,999,284 +0.04(+0.37%)
Apr 12, 2011 9.409 9.440 9.331 9.409 14,057,586 -0.05(-0.50%)
Apr 11, 2011 9.362 9.616 9.354 9.456 17,552,268 +0.09(+0.96%)
Apr 08, 2011 9.378 9.409 9.284 9.366 16,883,564 -0.04(-0.46%)
Apr 07, 2011 9.331 9.460 9.331 9.409 16,196,482 +0.05(+0.58%)
Apr 06, 2011 9.288 9.424 9.249 9.354 16,645,698 +0.07(+0.76%)
Apr 05, 2011 9.268 9.358 9.249 9.284 13,210,307 -0.04(-0.38%)
Apr 04, 2011 9.268 9.332 9.229 9.319 12,609,139 +0.05(+0.55%)
Apr 01, 2011 9.389 9.421 9.224 9.268 26,391,540 -0.09(-0.92%)
Mar 31, 2011 9.436 9.487 9.354 9.354 15,205,653 -0.12(-1.32%)
Mar 30, 2011 9.479 9.479 9.479 9.479 14,265,631 +0.04(+0.41%)
Mar 29, 2011 9.253 9.467 9.253 9.440 19,606,914 +0.20(+2.15%)
Mar 28, 2011 9.241 9.362 9.233 9.241 14,440,976 -0.01(-0.08%)
Mar 25, 2011 9.288 9.292 9.171 9.249 14,194,766 -0.07(-0.71%)
Mar 24, 2011 9.198 9.346 9.198 9.315 13,139,819 +0.14(+1.57%)
Mar 23, 2011 9.214 9.222 9.128 9.171 17,135,282 -0.06(-0.63%)
Mar 22, 2011 9.225 9.261 9.171 9.229 22,823,032 +0.00(+0.04%)
Mar 21, 2011 9.269 9.311 9.225 9.225 25,498,186 -0.09(-0.92%)
Mar 18, 2011 9.300 9.311 9.175 9.311 25,005,266 +0.05(+0.55%)
Mar 17, 2011 9.253 9.296 9.171 9.261 14,436,432 +0.08(+0.89%)
Mar 16, 2011 9.335 9.335 9.132 9.179 28,709,636 -0.19(-2.00%)
Mar 15, 2011 9.315 9.417 9.304 9.366 23,076,250 +0.05(+0.59%)
Mar 14, 2011 9.276 9.337 9.194 9.311 19,488,784 -0.02(-0.21%)
Mar 11, 2011 9.159 9.366 9.159 9.331 19,992,830 -0.01(-0.13%)
Mar 10, 2011 9.229 9.370 9.210 9.343 29,140,738 +0.08(+0.88%)
Mar 09, 2011 9.229 9.292 9.198 9.261 35,277,676 +0.01(+0.08%)
Mar 08, 2011 9.214 9.276 9.151 9.253 21,939,304 +0.03(+0.30%)
Mar 07, 2011 9.179 9.300 9.171 9.225 22,612,446 +0.02(+0.17%)
Mar 04, 2011 8.995 9.261 8.972 9.210 43,589,640 +0.23(+2.52%)
Mar 03, 2011 9.132 9.163 8.863 8.984 51,412,220 +0.10(+1.10%)
Mar 02, 2011 8.831 8.929 8.777 8.886 23,590,372 +0.02(+0.18%)
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.