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

Kroger Co (NY: KR )

55.20 -0.70 (-1.25%)
Official Closing 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 30, 2008 10.55 10.61 10.45 10.55 7,008,493 -0.04(-0.36%)
May 29, 2008 10.46 10.62 10.41 10.59 11,586,031 +0.08(+0.80%)
May 28, 2008 10.48 10.60 10.43 10.50 10,532,885 +0.07(+0.66%)
May 27, 2008 10.31 10.53 10.26 10.43 8,153,742 +0.15(+1.41%)
May 26, 2008 10.32 10.40 10.23 10.29 0 +0.00(+0.00%)
May 23, 2008 10.32 10.40 10.23 10.29 10,187,976 -0.10(-0.92%)
May 22, 2008 10.35 10.41 10.22 10.38 15,185,592 +0.04(+0.41%)
May 21, 2008 10.44 10.57 10.33 10.34 13,241,318 -0.08(-0.73%)
May 20, 2008 10.46 10.46 10.32 10.42 12,628,648 -0.11(-1.05%)
May 19, 2008 10.73 10.73 10.49 10.53 13,149,124 -0.14(-1.32%)
May 16, 2008 10.44 10.68 10.36 10.67 21,743,946 +0.37(+3.59%)
May 15, 2008 10.50 10.53 10.27 10.30 16,433,083 -0.19(-1.78%)
May 14, 2008 10.25 10.57 10.19 10.49 15,531,439 +0.29(+2.88%)
May 13, 2008 10.40 10.40 10.14 10.19 12,626,290 -0.18(-1.73%)
May 12, 2008 10.08 10.38 10.06 10.37 10,194,493 +0.34(+3.35%)
May 09, 2008 9.991 10.38 9.956 10.04 10,393,169 -0.07(-0.72%)
May 08, 2008 10.26 10.29 10.04 10.11 22,683,074 -0.16(-1.52%)
May 07, 2008 10.29 10.43 10.16 10.27 20,111,676 -0.05(-0.52%)
May 06, 2008 10.37 10.38 10.15 10.32 13,563,689 -0.08(-0.81%)
May 05, 2008 10.39 10.48 10.30 10.40 10,495,884 -0.04(-0.40%)
May 02, 2008 10.63 10.69 10.38 10.44 11,762,525 -0.17(-1.62%)
May 01, 2008 10.37 10.67 10.33 10.62 12,732,965 +0.22(+2.09%)
Apr 30, 2008 10.39 10.66 10.30 10.40 22,809,824 +0.00(+0.00%)
Apr 29, 2008 9.895 10.47 9.895 10.40 25,571,500 +0.45(+4.49%)
Apr 28, 2008 10.11 10.16 9.930 9.953 15,206,823 -0.12(-1.18%)
Apr 25, 2008 10.15 10.25 9.880 10.07 15,604,879 +0.06(+0.57%)
Apr 24, 2008 9.705 10.23 9.705 10.01 28,308,430 +0.33(+3.43%)
Apr 23, 2008 9.537 9.769 9.453 9.682 15,807,140 +0.28(+3.00%)
Apr 22, 2008 9.621 9.636 9.311 9.399 11,782,322 -0.26(-2.69%)
Apr 21, 2008 9.487 9.666 9.460 9.659 13,332,457 +0.12(+1.24%)
Apr 18, 2008 9.514 9.556 9.392 9.540 14,640,039 +0.13(+1.34%)
Apr 17, 2008 9.224 9.464 9.186 9.414 13,612,256 +0.21(+2.24%)
Apr 16, 2008 9.216 9.311 8.987 9.208 20,486,282 +0.05(+0.58%)
Apr 15, 2008 9.052 9.174 8.991 9.155 16,350,927 +0.14(+1.57%)
Apr 14, 2008 9.121 9.151 8.926 9.014 13,423,910 -0.10(-1.13%)
Apr 11, 2008 9.243 9.414 9.071 9.117 17,908,136 -0.25(-2.65%)
Apr 10, 2008 9.254 9.445 9.201 9.365 19,371,996 +0.15(+1.57%)
Apr 09, 2008 9.472 9.472 9.178 9.220 17,726,580 -0.20(-2.15%)
Apr 08, 2008 9.373 9.437 9.369 9.422 13,314,376 -0.03(-0.36%)
Apr 07, 2008 9.666 9.666 9.411 9.456 23,895,946 -0.16(-1.67%)
Apr 04, 2008 9.724 9.800 9.537 9.617 18,430,768 -0.07(-0.71%)
Apr 03, 2008 9.716 9.781 9.640 9.685 11,981,957 -0.07(-0.70%)
Apr 02, 2008 9.880 9.880 9.663 9.754 21,201,272 -0.10(-1.01%)
Apr 01, 2008 9.785 9.918 9.678 9.853 21,717,824 +0.16(+1.65%)
Mar 31, 2008 9.643 9.769 9.601 9.693 21,156,234 +0.09(+0.95%)
Mar 28, 2008 9.514 9.685 9.449 9.601 15,125,828 +0.16(+1.66%)
Mar 27, 2008 9.655 9.685 9.426 9.445 22,923,672 -0.16(-1.67%)
Mar 26, 2008 9.682 9.762 9.563 9.605 11,538,756 -0.11(-1.10%)
Mar 25, 2008 9.632 9.796 9.605 9.712 13,455,143 +0.08(+0.83%)
Mar 24, 2008 9.720 9.750 9.594 9.632 13,368,836 -0.06(-0.63%)
Mar 21, 2008 9.582 9.712 9.514 9.693 17,152,240 -0.00(-0.01%)
Mar 20, 2008 9.582 9.712 9.514 9.694 17,152,240 +0.18(+1.89%)
Mar 19, 2008 9.632 9.685 9.384 9.514 20,144,032 -0.09(-0.95%)
Mar 18, 2008 9.506 9.628 9.373 9.605 15,443,982 +0.24(+2.61%)
Mar 17, 2008 9.212 9.430 9.178 9.361 14,520,396 +0.09(+0.99%)
Mar 14, 2008 9.590 9.640 9.266 9.269 19,256,302 -0.27(-2.84%)
Mar 13, 2008 9.453 9.556 9.258 9.540 22,764,460 -0.03(-0.28%)
Mar 12, 2008 9.701 9.857 9.559 9.567 22,081,202 -0.35(-3.58%)
Mar 11, 2008 9.785 9.922 9.502 9.922 23,408,328 +0.26(+2.69%)
Mar 10, 2008 9.746 9.834 9.525 9.663 19,867,106 -0.13(-1.33%)
Mar 07, 2008 9.529 9.979 9.449 9.792 27,395,566 +0.18(+1.91%)
Mar 06, 2008 9.548 9.651 9.510 9.609 14,488,272 +0.03(+0.28%)
Mar 05, 2008 9.594 9.727 9.504 9.582 17,822,368 +0.04(+0.40%)
Mar 04, 2008 9.380 9.666 9.380 9.544 16,528,838 +0.07(+0.72%)
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.