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

Kroger Co (NY: KR )

54.08 -0.36 (-0.67%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 17, 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 (%)
Jan 31, 2003 5.701 5.827 5.701 5.759 9,441,949 +0.06(+1.00%)
Jan 30, 2003 5.885 5.904 5.694 5.701 8,555,980 -0.15(-2.61%)
Jan 29, 2003 5.877 5.965 5.804 5.854 7,011,496 -0.12(-1.98%)
Jan 28, 2003 5.850 6.014 5.816 5.972 6,222,745 +0.12(+2.09%)
Jan 27, 2003 5.915 6.014 5.781 5.850 8,306,515 -0.16(-2.73%)
Jan 24, 2003 6.159 6.190 5.915 6.014 7,842,174 -0.14(-2.29%)
Jan 23, 2003 6.205 6.293 6.091 6.155 5,834,921 -0.06(-0.98%)
Jan 22, 2003 6.117 6.335 6.110 6.217 10,836,806 +0.08(+1.31%)
Jan 21, 2003 6.232 6.258 6.129 6.136 6,472,997 -0.10(-1.53%)
Jan 17, 2003 6.201 6.316 6.182 6.232 8,853,138 -0.01(-0.12%)
Jan 16, 2003 6.194 6.297 6.186 6.239 10,447,410 +0.07(+1.11%)
Jan 15, 2003 6.228 6.228 6.136 6.171 8,851,303 -0.05(-0.80%)
Jan 14, 2003 6.220 6.243 6.159 6.220 8,973,154 -0.03(-0.49%)
Jan 13, 2003 6.201 6.293 6.110 6.251 6,754,169 +0.11(+1.74%)
Jan 10, 2003 6.068 6.190 6.068 6.144 8,516,150 +0.00(+0.00%)
Jan 09, 2003 6.113 6.175 6.110 6.144 8,274,545 +0.04(+0.69%)
Jan 08, 2003 6.098 6.167 6.060 6.102 6,197,851 +0.00(+0.06%)
Jan 07, 2003 6.068 6.102 5.991 6.098 7,226,110 -0.02(-0.31%)
Jan 06, 2003 6.087 6.129 6.060 6.117 6,632,843 +0.01(+0.19%)
Jan 03, 2003 6.087 6.133 6.030 6.106 6,444,696 +0.01(+0.13%)
Jan 02, 2003 5.991 6.197 5.972 6.098 12,772,783 +0.20(+3.43%)
Dec 31, 2002 5.877 5.953 5.854 5.896 4,424,079 -0.03(-0.52%)
Dec 30, 2002 5.762 5.953 5.762 5.926 7,130,202 +0.13(+2.24%)
Dec 27, 2002 5.862 5.907 5.743 5.797 5,843,044 -0.10(-1.68%)
Dec 26, 2002 5.804 5.980 5.804 5.896 4,991,665 +0.10(+1.64%)
Dec 24, 2002 5.781 5.846 5.766 5.801 2,693,282 -0.01(-0.13%)
Dec 23, 2002 5.724 5.926 5.686 5.808 8,828,506 +0.12(+2.15%)
Dec 20, 2002 5.617 5.743 5.587 5.686 20,759,344 +0.06(+1.09%)
Dec 19, 2002 5.755 5.850 5.617 5.625 9,965,774 -0.16(-2.71%)
Dec 18, 2002 5.858 5.873 5.762 5.781 11,519,430 -0.09(-1.56%)
Dec 17, 2002 5.915 5.923 5.781 5.873 7,607,383 -0.04(-0.71%)
Dec 16, 2002 5.759 5.919 5.724 5.915 6,949,392 +0.16(+2.85%)
Dec 13, 2002 5.640 5.801 5.636 5.751 7,626,250 +0.08(+1.41%)
Dec 12, 2002 5.667 5.740 5.652 5.671 8,119,416 -0.05(-0.80%)
Dec 11, 2002 5.762 5.900 5.667 5.717 12,675,041 -0.12(-2.09%)
Dec 10, 2002 5.686 5.862 5.610 5.839 13,264,639 +0.08(+1.32%)
Dec 09, 2002 5.766 5.900 5.656 5.762 7,167,936 -0.11(-1.95%)
Dec 06, 2002 5.762 5.892 5.724 5.877 7,159,813 +0.04(+0.72%)
Dec 05, 2002 5.953 5.953 5.801 5.835 6,577,552 -0.12(-1.99%)
Dec 04, 2002 5.724 6.030 5.629 5.953 12,792,961 +0.23(+4.07%)
Dec 03, 2002 6.117 6.117 5.694 5.720 12,531,703 -0.39(-6.43%)
Dec 02, 2002 6.121 6.155 5.972 6.113 10,002,722 +0.11(+1.84%)
Nov 29, 2002 5.934 6.033 5.934 6.003 2,533,698 +0.03(+0.51%)
Nov 27, 2002 5.934 6.075 5.862 5.972 6,153,304 +0.06(+0.97%)
Nov 26, 2002 5.877 6.045 5.862 5.915 8,954,286 +0.03(+0.58%)
Nov 25, 2002 5.991 6.182 5.751 5.881 15,919,925 -0.21(-3.39%)
Nov 22, 2002 6.068 6.201 6.022 6.087 14,428,112 +0.17(+2.90%)
Nov 21, 2002 5.686 5.972 5.671 5.915 8,610,223 +0.15(+2.65%)
Nov 20, 2002 5.610 5.762 5.610 5.762 8,367,833 +0.06(+1.00%)
Nov 19, 2002 5.591 5.858 5.541 5.705 10,907,034 +0.08(+1.36%)
Nov 18, 2002 5.457 5.686 5.457 5.629 10,918,302 +0.21(+3.87%)
Nov 15, 2002 5.190 5.446 5.190 5.419 10,661,761 +0.14(+2.68%)
Nov 14, 2002 5.152 5.297 5.026 5.278 14,089,814 +0.14(+2.75%)
Nov 13, 2002 5.030 5.285 4.992 5.137 12,682,116 +0.06(+1.20%)
Nov 12, 2002 5.381 5.419 5.018 5.075 12,509,430 -0.20(-3.76%)
Nov 11, 2002 5.381 5.419 5.266 5.274 10,345,737 -0.11(-1.99%)
Nov 08, 2002 5.720 5.720 5.320 5.381 17,562,676 -0.34(-5.87%)
Nov 07, 2002 5.812 5.812 5.617 5.717 9,214,234 -0.09(-1.51%)
Nov 06, 2002 5.820 5.869 5.652 5.804 10,745,091 +0.02(+0.40%)
Nov 05, 2002 5.827 5.839 5.663 5.781 10,620,097 +0.03(+0.53%)
Nov 04, 2002 5.724 5.835 5.705 5.751 8,946,687 +0.06(+1.14%)
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.