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: 7:00 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 (%)
Jul 31, 2002 7.388 7.483 7.281 7.434 10,493,006 +0.05(+0.67%)
Jul 30, 2002 7.480 7.602 7.285 7.384 9,714,212 -0.23(-3.01%)
Jul 29, 2002 7.442 7.655 7.354 7.613 7,621,009 +0.27(+3.64%)
Jul 26, 2002 7.079 7.403 7.079 7.346 9,355,999 +0.33(+4.73%)
Jul 25, 2002 7.155 7.365 6.949 7.014 15,666,791 -0.11(-1.61%)
Jul 24, 2002 6.827 7.193 6.690 7.129 14,764,052 +0.30(+4.36%)
Jul 23, 2002 7.182 7.193 6.755 6.831 15,003,035 -0.34(-4.79%)
Jul 22, 2002 7.251 7.419 7.022 7.174 10,849,647 -0.05(-0.63%)
Jul 19, 2002 7.289 7.594 7.216 7.220 10,706,833 -0.18(-2.47%)
Jul 17, 2002 7.480 7.564 7.289 7.403 7,860,255 -0.24(-3.15%)
Jul 12, 2002 7.583 7.762 7.506 7.644 8,697,484 +0.04(+0.55%)
Jul 11, 2002 7.430 7.640 7.289 7.602 9,733,866 +0.14(+1.89%)
Jul 10, 2002 7.632 7.693 7.461 7.461 11,923,239 -0.13(-1.71%)
Jul 09, 2002 7.732 7.781 7.613 7.590 6,697,568 -0.14(-1.83%)
Jul 08, 2002 7.625 7.732 7.625 7.732 6,260,218 +0.02(+0.25%)
Jul 05, 2002 7.632 7.712 7.571 7.712 5,261,832 +0.08(+1.05%)
Jul 04, 2002 7.663 7.663 7.537 7.632 12,658,008 +0.00(+0.00%)
Jul 03, 2002 7.663 7.663 7.537 7.632 12,658,008 +0.02(+0.25%)
Jul 02, 2002 7.709 7.709 7.583 7.613 10,903,628 -0.04(-0.50%)
Jul 01, 2002 7.651 7.724 7.621 7.651 11,623,461 +0.06(+0.75%)
Jun 28, 2002 7.670 7.816 7.590 7.594 15,544,679 -0.04(-0.50%)
Jun 27, 2002 7.632 7.766 7.480 7.632 16,026,315 +0.06(+0.86%)
Jun 26, 2002 7.213 7.709 7.079 7.567 19,042,434 +0.40(+5.65%)
Jun 25, 2002 7.442 7.556 7.155 7.163 17,440,040 -0.20(-2.75%)
Jun 21, 2002 7.289 7.365 7.060 7.365 18,637,578 -0.04(-0.52%)
Jun 20, 2002 7.499 7.556 7.369 7.403 10,325,822 -0.08(-1.02%)
Jun 19, 2002 7.598 7.651 7.480 7.480 7,024,336 -0.12(-1.56%)
Jun 18, 2002 7.529 7.709 7.506 7.598 7,715,869 -0.03(-0.35%)
Jun 17, 2002 7.422 7.632 7.422 7.625 7,356,083 +0.18(+2.36%)
Jun 14, 2002 7.411 7.632 7.365 7.449 12,253,151 -0.15(-1.91%)
Jun 12, 2002 7.777 7.785 7.480 7.594 26,690,172 -0.50(-6.13%)
Jun 11, 2002 8.430 8.434 8.037 8.090 7,780,332 -0.30(-3.55%)
Jun 10, 2002 8.376 8.491 8.350 8.388 4,922,486 +0.07(+0.83%)
Jun 07, 2002 8.243 8.396 8.167 8.319 7,317,301 +0.08(+0.93%)
Jun 06, 2002 8.510 8.514 8.205 8.243 6,688,134 -0.27(-3.23%)
Jun 05, 2002 8.491 8.567 8.415 8.518 7,271,967 -0.01(-0.13%)
May 31, 2002 8.510 8.625 8.483 8.529 10,181,698 -0.06(-0.75%)
May 28, 2002 8.567 8.701 8.514 8.594 4,864,312 +0.05(+0.54%)
May 27, 2002 8.510 8.632 8.510 8.548 5,544,577 +0.00(+0.00%)
May 24, 2002 8.510 8.632 8.510 8.548 5,544,577 -0.06(-0.67%)
May 23, 2002 8.605 8.647 8.525 8.605 2,410,799 -0.01(-0.13%)
May 22, 2002 8.415 8.701 8.399 8.617 7,410,326 +0.23(+2.73%)
May 21, 2002 8.510 8.602 8.365 8.388 7,166,888 -0.06(-0.77%)
May 20, 2002 8.529 8.567 8.415 8.453 6,057,134 -0.10(-1.12%)
May 17, 2002 8.369 8.571 8.369 8.548 6,248,688 +0.16(+1.91%)
May 16, 2002 8.529 8.533 8.361 8.388 8,991,235 -0.17(-1.96%)
May 15, 2002 8.567 8.674 8.434 8.556 8,403,995 -0.06(-0.75%)
May 14, 2002 8.720 8.850 8.483 8.621 10,524,713 -0.10(-1.14%)
May 13, 2002 8.605 8.777 8.605 8.720 6,370,276 +0.04(+0.44%)
May 10, 2002 8.720 8.747 8.510 8.682 9,663,638 -0.03(-0.35%)
May 09, 2002 8.796 8.880 8.670 8.712 7,683,900 -0.25(-2.77%)
May 08, 2002 8.987 9.044 8.873 8.960 7,182,873 +0.03(+0.38%)
May 07, 2002 8.930 9.086 8.869 8.926 9,377,487 +0.11(+1.26%)
May 06, 2002 8.701 9.018 8.701 8.815 6,917,947 +0.15(+1.76%)
May 03, 2002 8.663 8.720 8.556 8.663 4,712,327 -0.08(-0.87%)
May 02, 2002 8.670 8.884 8.636 8.739 8,888,514 -0.03(-0.30%)
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.