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 (%)
Oct 30, 2009 9.343 9.391 9.172 9.180 24,185,424 -0.15(-1.66%)
Oct 29, 2009 9.407 9.411 9.252 9.335 18,067,888 -0.01(-0.13%)
Oct 28, 2009 9.347 9.462 9.307 9.347 18,156,290 +0.02(+0.21%)
Oct 27, 2009 9.426 9.438 9.307 9.327 17,828,498 -0.10(-1.05%)
Oct 26, 2009 9.395 9.532 9.371 9.426 14,744,803 +0.02(+0.21%)
Oct 23, 2009 9.422 9.438 9.367 9.407 17,406,320 -0.10(-1.00%)
Oct 22, 2009 9.315 9.526 9.256 9.502 25,371,436 +0.17(+1.83%)
Oct 21, 2009 9.545 9.589 9.299 9.331 27,238,272 -0.25(-2.65%)
Oct 20, 2009 9.458 9.601 9.450 9.585 24,351,400 -0.06(-0.58%)
Oct 19, 2009 9.788 9.788 9.613 9.641 29,154,714 -0.15(-1.54%)
Oct 16, 2009 9.474 9.843 9.418 9.792 45,109,216 +0.30(+3.14%)
Oct 15, 2009 9.065 9.494 9.065 9.494 50,520,652 +0.43(+4.73%)
Oct 14, 2009 9.018 9.083 8.942 9.065 22,794,608 +0.10(+1.11%)
Oct 13, 2009 8.994 9.045 8.958 8.966 27,962,024 -0.06(-0.62%)
Oct 12, 2009 9.065 9.113 8.966 9.022 30,968,072 +0.17(+1.88%)
Oct 09, 2009 8.581 8.855 8.581 8.855 30,383,002 +0.25(+2.95%)
Oct 08, 2009 8.533 8.688 8.533 8.601 26,699,326 +0.04(+0.51%)
Oct 07, 2009 8.442 8.569 8.414 8.557 19,383,050 +0.10(+1.17%)
Oct 06, 2009 8.394 8.462 8.363 8.458 23,536,994 +0.08(+0.90%)
Oct 05, 2009 8.347 8.390 8.299 8.383 23,890,140 +0.06(+0.67%)
Oct 02, 2009 8.252 8.347 8.236 8.327 26,322,250 +0.02(+0.29%)
Oct 01, 2009 8.184 8.323 8.140 8.303 31,330,078 +0.11(+1.36%)
Sep 30, 2009 8.212 8.212 8.117 8.192 34,068,840 -0.02(-0.19%)
Sep 29, 2009 8.160 8.248 8.045 8.208 41,992,640 +0.03(+0.34%)
Sep 28, 2009 8.180 8.228 8.144 8.180 22,812,980 +0.02(+0.19%)
Sep 25, 2009 8.121 8.208 8.105 8.164 26,358,442 +0.01(+0.15%)
Sep 24, 2009 8.160 8.208 8.133 8.152 28,461,884 -0.00(-0.05%)
Sep 23, 2009 8.164 8.244 8.129 8.156 31,930,410 +0.02(+0.24%)
Sep 22, 2009 8.089 8.152 7.990 8.136 31,541,926 +0.08(+0.94%)
Sep 21, 2009 8.204 8.212 8.025 8.061 46,903,748 -0.16(-1.98%)
Sep 18, 2009 8.271 8.327 8.176 8.224 38,232,820 -0.03(-0.34%)
Sep 17, 2009 8.295 8.331 8.192 8.252 57,727,232 +0.01(+0.08%)
Sep 16, 2009 8.208 8.450 8.172 8.245 65,409,916 +0.12(+1.53%)
Sep 15, 2009 8.097 8.244 8.013 8.121 111,424,736 -0.65(-7.46%)
Sep 14, 2009 8.633 8.823 8.617 8.775 23,556,674 +0.13(+1.52%)
Sep 11, 2009 8.724 8.772 8.645 8.645 16,405,616 -0.09(-1.00%)
Sep 10, 2009 8.752 8.768 8.625 8.732 15,282,375 -0.03(-0.32%)
Sep 09, 2009 8.688 8.815 8.672 8.760 13,558,660 +0.05(+0.55%)
Sep 08, 2009 8.752 8.775 8.672 8.712 16,739,991 -0.02(-0.18%)
Sep 04, 2009 8.609 8.736 8.593 8.728 14,318,296 +0.11(+1.24%)
Sep 03, 2009 8.561 8.625 8.545 8.621 12,804,529 +0.06(+0.74%)
Sep 02, 2009 8.557 8.609 8.446 8.557 20,606,852 +0.05(+0.56%)
Sep 01, 2009 8.561 8.629 8.502 8.510 23,723,966 -0.06(-0.69%)
Aug 31, 2009 8.625 8.645 8.541 8.569 18,999,954 -0.08(-0.87%)
Aug 28, 2009 8.768 8.791 8.597 8.645 16,852,268 -0.09(-1.00%)
Aug 27, 2009 8.660 8.772 8.641 8.732 23,799,604 +0.04(+0.46%)
Aug 26, 2009 8.450 8.692 8.394 8.692 24,880,302 +0.24(+2.87%)
Aug 25, 2009 8.454 8.514 8.375 8.450 21,877,024 -0.00(-0.05%)
Aug 24, 2009 8.494 8.545 8.426 8.454 19,695,690 -0.03(-0.37%)
Aug 21, 2009 8.434 8.510 8.335 8.486 19,942,320 +0.09(+1.09%)
Aug 20, 2009 8.267 8.398 8.260 8.394 18,575,606 +0.08(+1.00%)
Aug 19, 2009 8.212 8.315 8.208 8.311 18,282,144 +0.06(+0.67%)
Aug 18, 2009 8.335 8.374 8.240 8.256 18,195,756 -0.05(-0.56%)
Aug 17, 2009 8.271 8.367 8.252 8.302 12,557,259 -0.05(-0.58%)
Aug 14, 2009 8.430 8.470 8.260 8.351 23,482,266 -0.10(-1.17%)
Aug 13, 2009 8.482 8.519 8.371 8.450 20,713,148 +0.01(+0.09%)
Aug 12, 2009 8.303 8.521 8.303 8.442 16,429,357 +0.14(+1.75%)
Aug 11, 2009 8.289 8.345 8.250 8.297 17,288,764 +0.01(+0.10%)
Aug 10, 2009 8.313 8.349 8.246 8.289 19,166,482 +0.01(+0.14%)
Aug 07, 2009 8.479 8.479 8.242 8.277 29,102,102 -0.17(-1.97%)
Aug 06, 2009 8.531 8.539 8.400 8.444 23,490,374 -0.08(-0.88%)
Aug 05, 2009 8.547 8.578 8.452 8.519 20,196,738 -0.01(-0.09%)
Aug 04, 2009 8.539 8.574 8.460 8.527 19,349,578 -0.01(-0.14%)
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.