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

Kroger Co (NY: KR )

54.44 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2012 10.14 10.22 10.12 10.13 12,750,382 +0.02(+0.16%)
Oct 26, 2012 10.21 10.12 10.12 10.12 19,322,018 -0.07(-0.71%)
Oct 25, 2012 10.11 10.19 10.08 10.19 9,807,262 +0.14(+1.40%)
Oct 24, 2012 10.11 10.15 10.02 10.05 10,771,300 -0.04(-0.44%)
Oct 23, 2012 10.08 10.13 10.04 10.09 11,898,510 -0.00(-0.04%)
Oct 19, 2012 10.10 10.17 10.05 10.10 22,429,758 -0.03(-0.28%)
Oct 18, 2012 10.04 10.14 10.02 10.13 15,329,117 +0.08(+0.76%)
Oct 17, 2012 9.852 10.15 9.828 10.05 27,881,242 +0.23(+2.37%)
Oct 16, 2012 9.551 9.980 9.534 9.816 34,911,968 +0.40(+4.27%)
Oct 15, 2012 9.378 9.430 9.293 9.414 8,574,778 +0.05(+0.51%)
Oct 12, 2012 9.402 9.438 9.338 9.366 8,197,425 -0.00(-0.04%)
Oct 11, 2012 9.366 9.446 9.277 9.370 12,777,998 +0.01(+0.09%)
Oct 10, 2012 9.462 9.522 9.338 9.362 15,120,016 -0.10(-1.02%)
Oct 09, 2012 9.575 9.635 9.434 9.458 12,466,468 -0.11(-1.18%)
Oct 08, 2012 9.534 9.623 9.518 9.571 8,356,565 +0.02(+0.21%)
Oct 05, 2012 9.543 9.611 9.502 9.551 9,780,820 +0.03(+0.34%)
Oct 04, 2012 9.567 9.615 9.514 9.518 13,937,207 -0.04(-0.42%)
Oct 03, 2012 9.518 9.591 9.474 9.559 13,381,604 +0.04(+0.42%)
Oct 02, 2012 9.551 9.571 9.478 9.518 11,705,757 -0.04(-0.38%)
Oct 01, 2012 9.450 9.615 9.438 9.555 14,938,802 +0.10(+1.02%)
Sep 28, 2012 9.442 9.494 9.422 9.458 13,384,160 -0.02(-0.17%)
Sep 27, 2012 9.478 9.508 9.418 9.474 7,516,443 +0.02(+0.26%)
Sep 26, 2012 9.434 9.506 9.406 9.450 15,243,364 +0.02(+0.21%)
Sep 25, 2012 9.547 9.619 9.430 9.430 15,820,030 -0.08(-0.89%)
Sep 24, 2012 9.510 9.559 9.502 9.514 12,404,069 +0.00(+0.00%)
Sep 21, 2012 9.623 9.635 9.506 9.514 18,071,896 -0.09(-0.92%)
Sep 20, 2012 9.607 9.651 9.583 9.603 12,364,240 -0.04(-0.38%)
Sep 19, 2012 9.536 9.659 9.516 9.639 17,711,114 +0.14(+1.52%)
Sep 18, 2012 9.502 9.575 9.406 9.494 13,927,735 -0.07(-0.76%)
Sep 17, 2012 9.539 9.585 9.518 9.567 16,947,962 +0.00(+0.04%)
Sep 14, 2012 9.595 9.625 9.526 9.563 20,266,428 -0.03(-0.33%)
Sep 13, 2012 9.591 9.655 9.482 9.595 25,091,672 -0.02(-0.17%)
Sep 12, 2012 9.406 9.631 9.390 9.611 27,317,820 +0.21(+2.22%)
Sep 11, 2012 9.233 9.402 9.201 9.402 17,629,858 +0.14(+1.52%)
Sep 10, 2012 9.157 9.269 9.141 9.261 17,766,040 +0.13(+1.41%)
Sep 07, 2012 9.330 9.334 8.944 9.133 36,586,124 -0.15(-1.60%)
Sep 06, 2012 9.093 9.318 9.020 9.281 28,058,872 +0.22(+2.39%)
Sep 05, 2012 8.996 9.153 8.988 9.064 26,394,528 +0.09(+0.98%)
Sep 04, 2012 8.944 9.012 8.859 8.976 14,599,294 +0.02(+0.27%)
Aug 31, 2012 8.960 9.020 8.940 8.952 10,768,057 +0.03(+0.36%)
Aug 30, 2012 8.896 8.950 8.851 8.920 8,688,064 +0.02(+0.23%)
Aug 29, 2012 8.944 8.984 8.896 8.900 11,044,139 +0.06(+0.68%)
Aug 27, 2012 8.759 8.888 8.731 8.839 9,305,826 +0.08(+0.87%)
Aug 24, 2012 8.699 8.775 8.667 8.763 11,283,042 +0.05(+0.55%)
Aug 23, 2012 8.791 8.807 8.711 8.715 8,797,571 -0.11(-1.23%)
Aug 22, 2012 8.847 8.888 8.779 8.823 9,662,659 -0.02(-0.23%)
Aug 21, 2012 8.884 8.956 8.843 8.843 11,375,834 -0.05(-0.54%)
Aug 20, 2012 8.880 8.908 8.831 8.892 8,194,712 +0.04(+0.45%)
Aug 17, 2012 8.916 8.916 8.831 8.851 11,404,550 -0.04(-0.45%)
Aug 16, 2012 8.855 8.928 8.819 8.892 10,173,548 +0.02(+0.18%)
Aug 15, 2012 8.888 8.924 8.819 8.876 15,695,799 -0.10(-1.16%)
Aug 14, 2012 9.032 9.032 8.940 8.980 11,928,645 -0.04(-0.40%)
Aug 13, 2012 9.024 9.036 8.920 9.016 10,196,147 +0.02(+0.25%)
Aug 10, 2012 8.990 9.054 8.894 8.994 12,369,363 -0.00(-0.04%)
Aug 09, 2012 9.082 9.082 8.974 8.998 10,422,570 -0.08(-0.88%)
Aug 08, 2012 8.978 9.098 8.950 9.078 11,096,636 +0.09(+1.02%)
Aug 07, 2012 9.014 9.030 8.974 8.986 8,825,842 +0.01(+0.09%)
Aug 06, 2012 8.902 9.002 8.898 8.978 12,189,365 +0.10(+1.17%)
Aug 03, 2012 8.834 8.922 8.794 8.874 10,389,756 +0.13(+1.46%)
Aug 02, 2012 8.838 8.866 8.710 8.746 14,546,023 -0.13(-1.44%)
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.