Kroger Co (NY: KR )

55.15 +0.53 (+0.97%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.651 8.675 8.337 8.545 34,658,080 -0.21(-2.44%)
Apr 29, 2009 8.647 8.806 8.537 8.758 17,679,002 +0.19(+2.21%)
Apr 28, 2009 8.422 8.667 8.339 8.568 15,350,480 +0.09(+1.03%)
Apr 27, 2009 8.375 8.628 8.339 8.481 13,742,299 +0.02(+0.19%)
Apr 24, 2009 8.513 8.541 8.379 8.466 13,014,544 +0.01(+0.09%)
Apr 23, 2009 8.422 8.553 8.343 8.458 15,431,566 +0.03(+0.38%)
Apr 22, 2009 8.189 8.572 8.189 8.426 16,888,994 +0.17(+2.11%)
Apr 21, 2009 8.126 8.430 8.126 8.252 19,605,578 +0.03(+0.34%)
Apr 20, 2009 8.098 8.282 8.098 8.225 17,303,928 +0.04(+0.48%)
Apr 17, 2009 8.375 8.375 8.153 8.185 18,347,798 -0.11(-1.38%)
Apr 16, 2009 8.201 8.335 8.082 8.300 16,572,286 +0.15(+1.84%)
Apr 15, 2009 8.142 8.236 8.051 8.149 16,402,913 -0.04(-0.48%)
Apr 14, 2009 8.063 8.260 7.980 8.189 21,740,340 +0.08(+1.02%)
Apr 13, 2009 7.972 8.130 7.928 8.106 13,395,522 +0.10(+1.28%)
Apr 09, 2009 8.300 8.359 7.865 8.003 26,111,228 -0.23(-2.74%)
Apr 08, 2009 7.991 8.232 7.964 8.229 20,936,520 +0.25(+3.12%)
Apr 07, 2009 8.201 8.288 7.931 7.980 23,802,224 -0.45(-5.34%)
Apr 06, 2009 8.442 8.521 8.272 8.430 11,354,198 -0.06(-0.70%)
Apr 03, 2009 8.588 8.687 8.450 8.489 13,213,873 -0.08(-0.92%)
Apr 02, 2009 8.561 8.718 8.481 8.568 19,892,492 +0.13(+1.59%)
Apr 01, 2009 8.315 8.537 8.300 8.434 15,725,476 +0.05(+0.57%)
Mar 31, 2009 8.513 8.596 8.300 8.387 15,793,772 -0.09(-1.07%)
Mar 30, 2009 8.596 8.691 8.347 8.478 13,592,710 -0.30(-3.42%)
Mar 26, 2009 8.640 8.782 8.533 8.778 18,166,322 +0.19(+2.26%)
Mar 25, 2009 8.391 8.596 8.292 8.584 20,955,704 +0.24(+2.89%)
Mar 24, 2009 8.240 8.493 8.209 8.343 19,794,864 +0.01(+0.14%)
Mar 23, 2009 8.187 8.335 8.138 8.331 22,576,886 +0.15(+1.79%)
Mar 20, 2009 8.315 8.331 8.138 8.185 18,494,092 -0.08(-1.00%)
Mar 19, 2009 8.497 8.497 8.185 8.268 13,205,675 -0.14(-1.65%)
Mar 18, 2009 8.339 8.485 8.213 8.406 16,749,730 -0.05(-0.61%)
Mar 17, 2009 8.339 8.462 8.130 8.458 15,420,868 +0.11(+1.28%)
Mar 16, 2009 8.478 8.596 8.327 8.351 12,247,819 -0.06(-0.66%)
Mar 13, 2009 8.450 8.472 8.312 8.406 0 -0.01(-0.14%)
Mar 12, 2009 8.232 8.478 8.134 8.418 19,058,678 +0.19(+2.31%)
Mar 11, 2009 8.537 8.632 8.066 8.229 22,971,612 -0.22(-2.62%)
Mar 10, 2009 8.098 8.596 7.928 8.450 33,157,278 +0.76(+9.87%)
Mar 09, 2009 7.798 7.936 7.663 7.691 24,257,838 -0.15(-1.96%)
Mar 06, 2009 8.031 8.090 7.703 7.845 0 -0.11(-1.44%)
Mar 05, 2009 8.019 8.189 7.885 7.960 20,325,292 -0.17(-2.14%)
Mar 04, 2009 8.090 8.300 7.968 8.134 17,510,118 +0.10(+1.28%)
Mar 02, 2009 8.043 8.165 7.904 8.031 18,248,252 -0.14(-1.69%)
Feb 27, 2009 8.181 8.335 8.043 8.169 0 -0.00(-0.05%)
Feb 26, 2009 8.612 8.612 8.031 8.173 31,490,698 -0.49(-5.66%)
Feb 25, 2009 8.430 8.806 8.430 8.663 22,868,050 +0.24(+2.81%)
Feb 24, 2009 8.351 8.450 8.221 8.426 19,905,384 +0.11(+1.38%)
Feb 23, 2009 8.810 8.821 8.300 8.312 24,284,802 -0.45(-5.14%)
Feb 20, 2009 8.604 8.845 8.505 8.762 0 +0.07(+0.82%)
Feb 19, 2009 8.564 8.810 8.564 8.691 22,224,718 +0.11(+1.24%)
Feb 18, 2009 8.315 8.647 8.244 8.584 28,198,264 +0.30(+3.58%)
Feb 17, 2009 8.300 8.402 8.047 8.288 26,734,640 -0.12(-1.46%)
Feb 13, 2009 8.379 8.576 8.335 8.410 17,512,672 -0.05(-0.56%)
Feb 12, 2009 8.442 8.481 8.173 8.458 26,794,764 -0.05(-0.60%)
Feb 11, 2009 8.493 8.600 8.387 8.509 20,475,656 +0.05(+0.63%)
Feb 10, 2009 8.846 9.036 8.168 8.456 49,690,408 -0.58(-6.42%)
Feb 09, 2009 9.016 9.073 8.874 9.036 13,083,714 +0.00(+0.00%)
Feb 06, 2009 8.728 9.071 8.657 9.036 20,013,516 +0.36(+4.14%)
Feb 05, 2009 8.728 8.834 8.527 8.677 22,695,954 -0.08(-0.90%)
Feb 04, 2009 8.913 8.965 8.736 8.756 15,329,417 -0.19(-2.16%)
Feb 03, 2009 8.783 9.008 8.685 8.949 18,065,250 +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.