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

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
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 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.