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

Kroger Co (NY: KR )

54.44 +0.06 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2008 9.643 9.769 9.601 9.693 21,156,258 +0.09(+0.95%)
Mar 28, 2008 9.514 9.685 9.449 9.601 15,125,844 +0.16(+1.66%)
Mar 27, 2008 9.655 9.685 9.426 9.445 22,923,696 -0.16(-1.67%)
Mar 26, 2008 9.682 9.762 9.563 9.605 11,538,768 -0.11(-1.10%)
Mar 25, 2008 9.632 9.796 9.605 9.712 13,455,158 +0.08(+0.83%)
Mar 24, 2008 9.720 9.750 9.594 9.632 13,368,851 -0.06(-0.63%)
Mar 21, 2008 9.582 9.712 9.514 9.693 17,152,258 -0.00(-0.01%)
Mar 20, 2008 9.582 9.712 9.514 9.694 17,152,258 +0.18(+1.89%)
Mar 19, 2008 9.632 9.685 9.384 9.514 20,144,054 -0.09(-0.95%)
Mar 18, 2008 9.506 9.628 9.372 9.605 15,443,999 +0.24(+2.61%)
Mar 17, 2008 9.212 9.430 9.178 9.361 14,520,411 +0.09(+0.99%)
Mar 14, 2008 9.590 9.640 9.266 9.269 19,256,322 -0.27(-2.84%)
Mar 13, 2008 9.453 9.556 9.258 9.540 22,764,484 -0.03(-0.28%)
Mar 12, 2008 9.701 9.857 9.559 9.567 22,081,226 -0.35(-3.58%)
Mar 11, 2008 9.785 9.922 9.502 9.922 23,408,354 +0.26(+2.69%)
Mar 10, 2008 9.746 9.834 9.525 9.663 19,867,128 -0.13(-1.33%)
Mar 07, 2008 9.529 9.979 9.449 9.792 27,395,596 +0.18(+1.91%)
Mar 06, 2008 9.548 9.651 9.510 9.609 14,488,288 +0.03(+0.28%)
Mar 05, 2008 9.594 9.727 9.504 9.582 17,822,386 +0.04(+0.40%)
Mar 04, 2008 9.380 9.666 9.380 9.544 16,528,856 +0.07(+0.72%)
Mar 03, 2008 9.262 9.510 9.262 9.476 15,641,708 +0.22(+2.39%)
Feb 29, 2008 9.518 9.533 9.227 9.254 15,821,562 -0.35(-3.66%)
Feb 28, 2008 9.666 9.704 9.521 9.605 15,938,745 -0.11(-1.14%)
Feb 27, 2008 9.823 9.899 9.670 9.716 12,899,822 -0.18(-1.85%)
Feb 26, 2008 9.819 9.918 9.758 9.899 14,944,364 +0.05(+0.54%)
Feb 25, 2008 9.823 9.872 9.663 9.846 10,692,614 +0.02(+0.23%)
Feb 22, 2008 9.746 9.838 9.647 9.823 12,659,078 +0.16(+1.70%)
Feb 21, 2008 10.06 10.11 9.640 9.659 27,762,704 -0.38(-3.76%)
Feb 20, 2008 10.01 10.11 9.876 10.04 16,735,842 -0.02(-0.19%)
Feb 19, 2008 10.35 10.35 10.02 10.06 15,849,331 -0.20(-1.93%)
Feb 18, 2008 10.01 10.28 9.884 10.25 0 +0.00(+0.00%)
Feb 15, 2008 10.01 10.28 9.884 10.25 16,608,515 +0.23(+2.24%)
Feb 14, 2008 10.12 10.18 9.918 10.03 17,807,948 -0.07(-0.68%)
Feb 13, 2008 9.914 10.15 9.884 10.10 12,373,877 +0.26(+2.64%)
Feb 12, 2008 9.941 9.983 9.773 9.838 19,218,882 -0.07(-0.73%)
Feb 11, 2008 9.792 9.937 9.735 9.911 13,907,974 +0.10(+0.97%)
Feb 08, 2008 9.609 9.857 9.598 9.815 20,035,060 +0.14(+1.46%)
Feb 07, 2008 9.636 9.830 9.540 9.674 14,967,340 +0.00(+0.04%)
Feb 06, 2008 9.655 10.01 9.632 9.670 15,944,201 -0.00(-0.04%)
Feb 05, 2008 9.762 9.933 9.651 9.674 12,147,684 -0.25(-2.50%)
Feb 04, 2008 9.914 9.972 9.754 9.922 12,200,952 +0.01(+0.08%)
Feb 01, 2008 9.712 10.01 9.697 9.914 14,720,429 +0.20(+2.08%)
Jan 31, 2008 9.704 9.933 9.540 9.712 20,804,816 +0.11(+1.11%)
Jan 30, 2008 9.674 9.918 9.579 9.605 14,840,474 -0.04(-0.44%)
Jan 29, 2008 9.701 9.773 9.422 9.647 16,359,778 -0.02(-0.16%)
Jan 28, 2008 9.712 9.773 9.556 9.663 14,780,791 +0.01(+0.08%)
Jan 25, 2008 9.975 9.998 9.544 9.655 14,784,549 -0.24(-2.47%)
Jan 24, 2008 10.21 10.21 9.819 9.899 16,502,560 -0.27(-2.63%)
Jan 23, 2008 9.594 10.30 9.491 10.17 22,051,796 +0.46(+4.76%)
Jan 22, 2008 9.247 9.888 9.247 9.704 19,695,376 +0.02(+0.16%)
Jan 21, 2008 9.857 9.998 9.613 9.689 0 +0.00(+0.00%)
Jan 18, 2008 9.857 9.998 9.613 9.689 22,730,266 -0.08(-0.86%)
Jan 17, 2008 10.18 10.34 9.739 9.773 16,033,581 -0.34(-3.36%)
Jan 16, 2008 9.704 10.26 9.663 10.11 21,537,030 +0.38(+3.88%)
Jan 15, 2008 9.746 9.842 9.586 9.735 17,539,814 -0.13(-1.32%)
Jan 14, 2008 10.15 10.15 9.804 9.865 16,522,578 -0.23(-2.27%)
Jan 11, 2008 10.23 10.33 9.975 10.09 17,117,328 -0.25(-2.40%)
Jan 10, 2008 9.991 10.47 9.899 10.34 23,119,896 +0.29(+2.92%)
Jan 09, 2008 9.746 10.07 9.655 10.05 23,694,222 +0.30(+3.05%)
Jan 08, 2008 9.827 9.865 9.640 9.750 17,957,394 -0.01(-0.08%)
Jan 07, 2008 9.746 9.872 9.693 9.758 13,914,664 +0.09(+0.91%)
Jan 04, 2008 9.781 9.830 9.582 9.670 15,917,931 -0.19(-1.90%)
Jan 03, 2008 9.850 9.995 9.834 9.857 15,869,118 +0.06(+0.62%)
Jan 02, 2008 10.17 10.19 9.769 9.796 16,756,297 -0.40(-3.89%)
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.