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

Kroger Co (NY: KR )

56.93 +0.36 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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, 2004 6.656 6.756 6.629 6.714 10,676,911 +0.06(+0.86%)
Apr 29, 2004 6.641 6.683 6.595 6.656 5,871,519 +0.02(+0.23%)
Apr 28, 2004 6.714 6.714 6.556 6.641 10,040,884 -0.07(-1.09%)
Apr 27, 2004 6.714 6.829 6.679 6.714 7,368,007 +0.00(+0.00%)
Apr 26, 2004 6.790 6.806 6.664 6.714 7,615,901 -0.10(-1.41%)
Apr 23, 2004 6.752 6.829 6.687 6.809 6,597,736 +0.03(+0.45%)
Apr 22, 2004 6.641 6.786 6.625 6.779 17,031,184 +0.08(+1.26%)
Apr 21, 2004 6.495 6.775 6.483 6.694 33,414,874 +0.19(+2.89%)
Apr 20, 2004 6.533 6.552 6.491 6.506 11,965,908 -0.00(-0.06%)
Apr 19, 2004 6.522 6.533 6.434 6.510 5,805,831 -0.02(-0.24%)
Apr 16, 2004 6.541 6.556 6.445 6.526 7,680,546 +0.00(+0.06%)
Apr 15, 2004 6.568 6.575 6.491 6.522 12,880,849 +0.02(+0.29%)
Apr 14, 2004 6.568 6.583 6.460 6.503 12,812,815 -0.07(-0.99%)
Apr 13, 2004 6.629 6.637 6.541 6.568 15,521,142 -0.06(-0.93%)
Apr 12, 2004 6.564 6.644 6.522 6.629 15,856,360 +0.07(+1.05%)
Apr 08, 2004 6.510 6.564 6.483 6.560 16,946,468 +0.07(+1.00%)
Apr 07, 2004 6.483 6.552 6.445 6.495 18,017,808 +0.00(+0.00%)
Apr 06, 2004 6.368 6.522 6.349 6.495 10,835,657 +0.07(+1.07%)
Apr 05, 2004 6.318 6.453 6.311 6.426 9,916,546 +0.08(+1.21%)
Apr 02, 2004 6.464 6.483 6.292 6.349 5,067,101 -0.06(-0.96%)
Apr 01, 2004 6.349 6.445 6.345 6.410 6,410,838 +0.03(+0.42%)
Mar 31, 2004 6.311 6.484 6.203 6.384 7,297,887 +0.08(+1.28%)
Mar 30, 2004 6.272 6.330 6.219 6.303 6,572,712 +0.04(+0.61%)
Mar 29, 2004 6.253 6.292 6.146 6.265 7,860,146 +0.07(+1.05%)
Mar 26, 2004 6.376 6.376 6.184 6.199 6,992,907 -0.16(-2.53%)
Mar 25, 2004 6.253 6.384 6.253 6.361 10,724,874 +0.09(+1.47%)
Mar 24, 2004 6.138 6.311 6.138 6.269 10,015,339 +0.06(+0.93%)
Mar 23, 2004 6.518 6.518 6.157 6.211 14,720,635 -0.31(-4.71%)
Mar 22, 2004 6.426 6.526 6.330 6.518 10,112,567 +0.07(+1.01%)
Mar 19, 2004 6.487 6.533 6.426 6.453 9,459,858 -0.03(-0.47%)
Mar 18, 2004 6.410 6.518 6.380 6.483 10,425,107 +0.07(+1.14%)
Mar 17, 2004 6.384 6.518 6.341 6.410 13,770,504 +0.08(+1.33%)
Mar 16, 2004 6.407 6.434 6.284 6.326 11,961,738 +0.00(+0.00%)
Mar 15, 2004 6.430 6.434 6.288 6.326 14,897,627 -0.10(-1.61%)
Mar 12, 2004 6.464 6.514 6.368 6.430 11,828,537 +0.00(+0.06%)
Mar 11, 2004 6.598 6.644 6.391 6.426 16,878,694 -0.22(-3.29%)
Mar 10, 2004 7.082 7.090 6.579 6.644 21,220,882 -0.48(-6.68%)
Mar 09, 2004 7.251 7.254 7.097 7.120 10,783,002 -0.13(-1.85%)
Mar 08, 2004 7.350 7.404 7.251 7.254 5,352,531 -0.11(-1.51%)
Mar 05, 2004 7.316 7.419 7.293 7.366 4,899,492 -0.02(-0.26%)
Mar 04, 2004 7.396 7.412 7.293 7.385 3,086,816 -0.05(-0.62%)
Mar 03, 2004 7.320 7.431 7.262 7.431 6,089,697 +0.12(+1.57%)
Mar 02, 2004 7.477 7.477 7.293 7.316 5,800,357 -0.14(-1.85%)
Mar 01, 2004 7.500 7.546 7.404 7.454 7,371,135 +0.08(+1.09%)
Feb 27, 2004 7.442 7.481 7.347 7.373 11,998,492 -0.09(-1.18%)
Feb 26, 2004 7.289 7.488 7.274 7.462 7,403,718 +0.12(+1.67%)
Feb 25, 2004 7.301 7.377 7.231 7.339 6,596,172 +0.04(+0.58%)
Feb 24, 2004 7.423 7.435 7.247 7.297 8,979,710 -0.17(-2.26%)
Feb 23, 2004 7.427 7.512 7.393 7.465 7,053,382 +0.05(+0.62%)
Feb 20, 2004 7.385 7.485 7.316 7.419 7,729,812 +0.03(+0.47%)
Feb 19, 2004 7.281 7.508 7.216 7.385 8,795,679 +0.12(+1.69%)
Feb 18, 2004 7.277 7.285 7.174 7.262 4,852,572 +0.01(+0.11%)
Feb 17, 2004 7.262 7.324 7.239 7.254 5,360,612 +0.00(+0.00%)
Feb 13, 2004 7.331 7.389 7.220 7.254 5,074,660 -0.09(-1.20%)
Feb 12, 2004 7.274 7.477 7.251 7.343 7,871,876 +0.07(+1.00%)
Feb 11, 2004 7.254 7.274 7.170 7.270 10,236,384 +0.02(+0.26%)
Feb 10, 2004 7.174 7.289 7.151 7.251 4,879,682 +0.06(+0.85%)
Feb 09, 2004 7.270 7.277 7.132 7.189 5,871,258 -0.13(-1.83%)
Feb 06, 2004 7.231 7.354 7.170 7.324 6,177,020 +0.10(+1.33%)
Feb 05, 2004 7.297 7.327 7.197 7.228 7,953,464 -0.08(-1.05%)
Feb 04, 2004 7.301 7.370 7.262 7.304 8,783,167 +0.00(+0.05%)
Feb 03, 2004 7.197 7.331 7.124 7.301 8,706,270 +0.10(+1.44%)
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.