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

Kroger Co (NY: KR )

56.52 +1.05 (+1.89%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 28, 2010 8.041 8.173 7.929 8.041 35,196,192 +0.11(+1.41%)
May 27, 2010 8.053 8.053 7.869 7.929 40,147,536 +0.01(+0.15%)
May 26, 2010 8.117 8.173 7.897 7.917 1,351 -0.16(-1.93%)
May 25, 2010 8.105 8.161 8.009 8.073 543,419 -0.18(-2.23%)
May 24, 2010 8.456 8.468 8.256 8.256 30,107,308 -0.24(-2.78%)
May 21, 2010 8.528 8.592 8.384 8.492 32,184,952 -0.10(-1.16%)
May 20, 2010 8.652 8.732 8.592 8.592 5,006 -0.39(-4.31%)
May 19, 2010 8.916 9.051 8.896 8.979 18,976,766 +0.04(+0.40%)
May 18, 2010 8.864 9.083 8.848 8.944 140,140 +0.12(+1.40%)
May 17, 2010 8.908 8.975 8.776 8.820 27,927,226 -0.06(-0.72%)
May 14, 2010 8.884 9.027 8.860 8.884 20,742,336 -0.12(-1.29%)
May 13, 2010 8.844 9.127 8.844 8.999 25,147,032 +0.17(+1.95%)
May 12, 2010 8.844 8.916 8.772 8.828 20,907,400 -0.00(-0.06%)
May 11, 2010 8.916 8.956 8.821 8.833 59,512 -0.02(-0.23%)
May 10, 2010 8.801 8.877 8.765 8.853 18,876,180 +0.26(+3.06%)
May 07, 2010 8.849 8.992 8.578 8.590 39,948,004 -0.25(-2.80%)
May 06, 2010 8.773 8.984 8.530 8.837 1,756 -0.20(-2.21%)
May 05, 2010 9.064 9.068 8.964 9.036 25,141,718 +0.03(+0.31%)
May 04, 2010 9.004 9.100 8.984 9.008 24,450,534 -0.06(-0.62%)
May 03, 2010 8.881 9.112 8.881 9.064 19,439,586 +0.20(+2.29%)
Apr 30, 2010 8.996 9.032 8.853 8.861 26,723,902 -0.11(-1.20%)
Apr 29, 2010 9.235 9.267 8.952 8.968 28,691,170 -0.24(-2.56%)
Apr 28, 2010 9.167 9.243 9.132 9.203 12,543,593 +0.07(+0.79%)
Apr 27, 2010 9.351 9.379 9.128 9.132 20,724,314 -0.27(-2.88%)
Apr 26, 2010 9.427 9.466 9.335 9.403 15,562,481 -0.04(-0.46%)
Apr 23, 2010 9.447 9.458 9.347 9.447 15,256,216 +0.01(+0.08%)
Apr 22, 2010 9.339 9.464 9.235 9.439 19,812,316 +0.07(+0.77%)
Apr 21, 2010 9.367 9.391 9.311 9.367 86,013 +0.04(+0.38%)
Apr 20, 2010 9.367 9.427 9.289 9.331 21,438 -0.04(-0.38%)
Apr 19, 2010 9.411 9.450 9.279 9.367 18,630,444 -0.06(-0.59%)
Apr 16, 2010 9.271 9.470 9.271 9.423 41,163,940 +0.10(+1.03%)
Apr 15, 2010 9.187 9.343 9.136 9.327 25,329,168 +0.10(+1.12%)
Apr 14, 2010 9.000 9.227 8.992 9.223 23,095,058 +0.19(+2.07%)
Apr 13, 2010 8.944 9.056 8.936 9.036 13,909,018 +0.06(+0.62%)
Apr 12, 2010 9.008 9.032 8.912 8.980 17,483,708 -0.00(-0.04%)
Apr 09, 2010 8.896 8.984 8.849 8.984 14,165,198 +0.06(+0.71%)
Apr 08, 2010 8.829 8.952 8.761 8.920 20,836,782 +0.05(+0.58%)
Apr 07, 2010 8.749 8.920 8.745 8.869 23,502,300 +0.12(+1.41%)
Apr 06, 2010 8.745 8.765 8.713 8.745 13,840,531 +0.01(+0.09%)
Apr 05, 2010 8.725 8.789 8.681 8.737 13,539,575 +0.02(+0.18%)
Apr 01, 2010 8.673 8.721 8.721 8.721 37,675,132 +0.09(+1.02%)
Mar 31, 2010 8.538 8.673 8.510 8.633 18,669,638 +0.08(+0.98%)
Mar 30, 2010 8.510 8.578 8.486 8.550 15,415,635 +0.04(+0.52%)
Mar 29, 2010 8.454 8.542 8.450 8.506 12,322,647 +0.05(+0.61%)
Mar 26, 2010 8.486 8.514 8.410 8.454 13,214,564 -0.01(-0.14%)
Mar 25, 2010 8.486 8.542 8.454 8.466 15,418,868 -0.00(-0.05%)
Mar 24, 2010 8.506 8.518 8.414 8.470 22,046,158 -0.06(-0.65%)
Mar 23, 2010 8.486 8.582 8.486 8.526 19,538,676 +0.02(+0.28%)
Mar 22, 2010 8.649 8.649 8.470 8.502 29,783,500 -0.12(-1.43%)
Mar 19, 2010 8.849 8.865 8.566 8.625 37,281,792 -0.24(-2.70%)
Mar 18, 2010 8.928 8.956 8.861 8.865 16,655,079 -0.08(-0.89%)
Mar 17, 2010 8.924 8.976 8.877 8.944 14,432,721 +0.06(+0.67%)
Mar 16, 2010 8.877 8.948 8.853 8.884 12,504,570 -0.00(-0.04%)
Mar 15, 2010 8.888 8.904 8.797 8.888 11,390,957 +0.01(+0.13%)
Mar 12, 2010 8.701 8.900 8.689 8.877 26,387,104 +0.20(+2.25%)
Mar 11, 2010 8.825 8.865 8.645 8.681 28,013,936 -0.15(-1.67%)
Mar 10, 2010 8.916 8.976 8.789 8.829 23,818,516 -0.08(-0.89%)
Mar 09, 2010 9.128 9.195 8.849 8.908 53,195,036 -0.13(-1.41%)
Mar 08, 2010 9.076 9.239 9.036 9.036 31,954,958 -0.03(-0.31%)
Mar 05, 2010 9.048 9.104 8.942 9.064 14,148,642 +0.02(+0.22%)
Mar 04, 2010 8.980 9.056 8.956 9.044 10,649,773 +0.06(+0.71%)
Mar 03, 2010 8.813 9.016 8.785 8.980 29,307,078 -0.06(-0.66%)
Mar 02, 2010 8.956 9.096 8.942 9.040 23,416,342 +0.11(+1.20%)
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.