Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)
Official Closing Price Updated: 6:30 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 (%)
Sep 28, 2007 10.91 11.00 10.80 10.88 9,950,827 -0.02(-0.21%)
Sep 27, 2007 10.77 10.93 10.71 10.91 7,703,544 +0.16(+1.49%)
Sep 26, 2007 10.82 10.91 10.70 10.75 12,303,450 +0.02(+0.14%)
Sep 25, 2007 10.78 10.83 10.57 10.73 13,028,262 -0.05(-0.50%)
Sep 24, 2007 10.89 11.02 10.77 10.78 9,783,119 -0.11(-0.98%)
Sep 21, 2007 11.03 11.03 10.84 10.89 11,831,353 -0.03(-0.28%)
Sep 20, 2007 11.07 11.07 10.80 10.92 11,198,152 -0.14(-1.31%)
Sep 19, 2007 11.08 11.18 10.90 11.07 13,960,873 -0.03(-0.31%)
Sep 18, 2007 10.31 11.26 10.72 11.10 27,212,840 +0.79(+7.66%)
Sep 17, 2007 10.32 10.40 10.22 10.31 13,887,105 -0.06(-0.55%)
Sep 14, 2007 10.19 10.44 10.11 10.37 16,254,275 +0.18(+1.76%)
Sep 13, 2007 10.17 10.32 10.10 10.19 9,615,674 +0.10(+0.98%)
Sep 12, 2007 10.15 10.30 10.04 10.09 11,027,020 -0.11(-1.09%)
Sep 11, 2007 9.861 10.27 9.811 10.20 15,119,104 +0.35(+3.52%)
Sep 10, 2007 9.731 9.949 9.655 9.853 9,879,027 +0.14(+1.45%)
Sep 07, 2007 9.762 9.998 9.689 9.712 10,780,717 -0.17(-1.74%)
Sep 06, 2007 9.804 9.964 9.754 9.884 12,549,247 +0.09(+0.90%)
Sep 05, 2007 10.01 10.13 9.720 9.796 11,688,959 -0.29(-2.84%)
Sep 04, 2007 10.14 10.23 10.00 10.08 8,609,635 -0.06(-0.60%)
Aug 31, 2007 9.895 10.21 9.838 10.14 14,209,028 +0.34(+3.51%)
Aug 30, 2007 9.987 10.02 9.754 9.800 8,722,893 -0.19(-1.87%)
Aug 29, 2007 9.815 10.04 9.785 9.987 12,679,482 +0.21(+2.15%)
Aug 28, 2007 10.13 10.13 9.739 9.777 15,676,208 -0.38(-3.72%)
Aug 27, 2007 10.44 10.44 10.15 10.15 8,817,928 -0.29(-2.81%)
Aug 24, 2007 10.23 10.49 10.21 10.45 19,603,186 +0.37(+3.71%)
Aug 23, 2007 10.08 10.17 9.941 10.07 10,225,186 -0.00(-0.04%)
Aug 22, 2007 10.05 10.24 9.972 10.08 10,162,296 +0.10(+0.99%)
Aug 21, 2007 9.869 10.18 9.743 9.979 11,761,283 +0.11(+1.12%)
Aug 20, 2007 9.941 9.972 9.708 9.869 10,929,663 -0.09(-0.88%)
Aug 17, 2007 9.743 9.972 9.609 9.956 25,421,404 +0.49(+5.20%)
Aug 16, 2007 9.479 9.636 9.208 9.464 26,231,174 -0.02(-0.16%)
Aug 15, 2007 9.556 9.827 9.411 9.479 16,703,781 -0.09(-0.96%)
Aug 14, 2007 9.750 9.827 9.434 9.571 24,333,610 -0.15(-1.49%)
Aug 13, 2007 9.685 9.979 9.697 9.716 16,336,556 +0.00(+0.00%)
Aug 10, 2007 9.414 9.850 9.346 9.716 29,939,292 +0.24(+2.54%)
Aug 09, 2007 9.712 9.670 9.140 9.476 37,862,000 -0.24(-2.44%)
Aug 08, 2007 10.02 10.06 9.476 9.712 28,575,466 -0.31(-3.05%)
Aug 07, 2007 10.00 10.25 9.914 10.02 17,857,454 -0.08(-0.79%)
Aug 06, 2007 9.937 10.10 9.697 10.10 21,804,378 +0.15(+1.50%)
Aug 03, 2007 10.02 10.23 9.914 9.949 14,253,117 -0.28(-2.72%)
Aug 02, 2007 10.17 10.35 10.09 10.23 15,813,780 -0.08(-0.74%)
Aug 01, 2007 9.865 10.38 9.846 10.30 24,581,534 +0.40(+4.01%)
Jul 31, 2007 10.20 10.35 9.899 9.907 14,202,183 -0.20(-1.96%)
Jul 30, 2007 10.05 10.19 9.979 10.11 14,398,559 +0.06(+0.61%)
Jul 27, 2007 10.18 10.27 9.892 10.04 19,166,368 -0.18(-1.79%)
Jul 26, 2007 10.36 10.50 10.15 10.23 19,048,928 -0.21(-2.05%)
Jul 25, 2007 10.70 10.76 10.36 10.44 15,906,845 -0.15(-1.44%)
Jul 24, 2007 10.84 10.88 10.57 10.59 17,071,310 -0.32(-2.90%)
Jul 23, 2007 10.87 11.01 10.81 10.91 13,201,674 +0.10(+0.88%)
Jul 20, 2007 10.85 10.90 10.74 10.81 17,914,298 -0.16(-1.43%)
Jul 19, 2007 11.19 11.19 10.88 10.97 19,554,240 -0.13(-1.20%)
Jul 18, 2007 10.97 11.23 10.97 11.11 19,441,768 +0.07(+0.66%)
Jul 17, 2007 11.09 11.17 11.01 11.03 12,153,037 -0.10(-0.89%)
Jul 16, 2007 10.96 11.25 10.94 11.13 15,700,122 +0.14(+1.25%)
Jul 13, 2007 11.00 11.07 10.86 10.99 17,634,614 -0.08(-0.76%)
Jul 12, 2007 10.75 11.09 10.73 11.08 17,366,084 +0.34(+3.20%)
Jul 11, 2007 10.64 10.80 10.60 10.73 15,605,194 +0.03(+0.29%)
Jul 10, 2007 10.69 10.80 10.57 10.70 17,473,732 -0.10(-0.95%)
Jul 09, 2007 10.80 10.88 10.77 10.81 18,198,724 +0.03(+0.32%)
Jul 06, 2007 10.69 10.82 10.62 10.77 17,375,552 +0.05(+0.50%)
Jul 05, 2007 10.83 10.89 10.51 10.72 22,510,312 -0.16(-1.51%)
Jul 03, 2007 10.91 11.02 10.85 10.88 9,059,482 -0.09(-0.83%)
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.