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 (%)
Feb 26, 2010 8.529 8.583 8.471 8.471 22,385,618 -0.08(-0.94%)
Feb 25, 2010 8.272 8.594 8.165 8.552 34,141,960 +0.16(+1.92%)
Feb 24, 2010 8.322 8.402 8.264 8.391 12,631,270 +0.08(+0.92%)
Feb 23, 2010 8.448 8.478 8.291 8.314 17,878,602 -0.16(-1.86%)
Feb 22, 2010 8.464 8.537 8.433 8.471 12,300,850 +0.00(+0.05%)
Feb 19, 2010 8.395 8.491 8.383 8.468 13,429,633 +0.03(+0.41%)
Feb 18, 2010 8.284 8.456 8.264 8.433 15,933,844 +0.10(+1.24%)
Feb 17, 2010 8.322 8.402 8.291 8.330 17,674,042 +0.06(+0.70%)
Feb 16, 2010 8.238 8.284 8.180 8.272 10,992,650 +0.08(+1.03%)
Feb 12, 2010 8.176 8.188 8.188 8.188 23,891,740 -0.03(-0.37%)
Feb 11, 2010 8.111 8.241 8.096 8.218 14,348,185 +0.08(+0.99%)
Feb 10, 2010 8.157 8.203 8.119 8.138 12,071,648 -0.02(-0.21%)
Feb 09, 2010 8.167 8.170 8.094 8.155 13,290,200 +0.11(+1.38%)
Feb 08, 2010 8.079 8.132 7.995 8.044 16,312,891 -0.04(-0.47%)
Feb 05, 2010 8.071 8.151 8.014 8.083 20,703,838 +0.01(+0.09%)
Feb 04, 2010 8.170 8.258 8.064 8.075 27,646,828 -0.14(-1.67%)
Feb 03, 2010 8.224 8.273 8.182 8.212 17,764,490 -0.04(-0.51%)
Feb 02, 2010 8.224 8.300 8.132 8.254 18,404,976 +0.07(+0.89%)
Feb 01, 2010 8.216 8.281 8.167 8.182 16,395,799 +0.00(+0.05%)
Jan 29, 2010 8.148 8.247 8.136 8.178 18,503,750 +0.03(+0.42%)
Jan 28, 2010 8.132 8.277 8.106 8.144 14,716,776 -0.07(-0.88%)
Jan 27, 2010 8.247 8.300 8.117 8.216 20,388,120 -0.03(-0.32%)
Jan 26, 2010 8.258 8.335 8.216 8.243 18,920,448 -0.08(-1.01%)
Jan 25, 2010 8.323 8.361 8.266 8.327 24,904,304 +0.02(+0.23%)
Jan 22, 2010 8.186 8.380 8.148 8.308 37,935,876 +0.10(+1.16%)
Jan 21, 2010 8.201 8.331 8.170 8.212 38,736,920 -0.03(-0.32%)
Jan 20, 2010 8.025 8.256 7.968 8.239 31,753,776 +0.19(+2.37%)
Jan 19, 2010 7.888 8.056 7.880 8.048 22,315,388 +0.14(+1.79%)
Jan 15, 2010 7.880 7.907 7.907 7.907 43,316,780 +0.03(+0.44%)
Jan 14, 2010 7.846 7.899 7.804 7.873 17,098,200 +0.00(+0.00%)
Jan 13, 2010 7.941 7.976 7.716 7.873 22,991,210 -0.03(-0.39%)
Jan 12, 2010 7.808 7.987 7.787 7.903 28,655,752 +0.14(+1.82%)
Jan 11, 2010 7.716 7.777 7.686 7.762 19,594,950 +0.03(+0.39%)
Jan 08, 2010 7.808 7.808 7.678 7.732 27,485,732 -0.07(-0.93%)
Jan 07, 2010 7.728 7.812 7.657 7.804 27,689,244 +0.08(+0.99%)
Jan 06, 2010 7.724 7.762 7.636 7.728 32,930,756 +0.00(+0.05%)
Jan 05, 2010 7.823 7.842 7.697 7.724 26,078,446 -0.09(-1.17%)
Jan 04, 2010 7.835 7.880 7.800 7.816 16,664,233 -0.02(-0.24%)
Dec 31, 2009 7.808 7.835 7.835 7.835 35,942,364 +0.02(+0.20%)
Dec 30, 2009 7.804 7.857 7.789 7.819 9,082,025 +0.02(+0.24%)
Dec 29, 2009 7.903 7.945 7.793 7.800 14,632,044 -0.11(-1.40%)
Dec 28, 2009 7.903 7.930 7.819 7.911 11,038,830 +0.03(+0.39%)
Dec 24, 2009 7.899 7.934 7.850 7.880 4,944,316 -0.00(-0.05%)
Dec 23, 2009 7.903 7.964 7.865 7.884 13,030,151 +0.02(+0.29%)
Dec 22, 2009 7.842 7.896 7.812 7.861 12,512,629 +0.09(+1.13%)
Dec 21, 2009 7.739 7.861 7.693 7.774 26,173,992 +0.09(+1.19%)
Dec 18, 2009 7.774 7.831 7.659 7.682 38,145,284 -0.08(-1.08%)
Dec 17, 2009 7.808 7.861 7.751 7.766 29,495,996 -0.06(-0.71%)
Dec 16, 2009 7.697 7.945 7.674 7.821 43,864,440 +0.13(+1.66%)
Dec 15, 2009 7.625 7.701 7.587 7.693 33,772,504 +0.09(+1.20%)
Dec 14, 2009 7.629 7.640 7.548 7.602 33,100,456 -0.04(-0.55%)
Dec 11, 2009 7.682 7.724 7.621 7.644 30,667,450 -0.01(-0.15%)
Dec 10, 2009 7.651 7.705 7.587 7.655 36,268,248 +0.01(+0.15%)
Dec 09, 2009 7.716 7.716 7.495 7.644 71,742,040 -0.04(-0.50%)
Dec 08, 2009 7.648 7.873 7.422 7.682 201,955,952 -1.04(-11.90%)
Dec 07, 2009 8.583 8.766 8.544 8.720 25,999,486 +0.13(+1.56%)
Dec 04, 2009 8.533 8.695 8.491 8.586 32,475,236 +0.10(+1.17%)
Dec 03, 2009 8.678 8.678 8.476 8.487 20,935,616 -0.18(-2.03%)
Dec 02, 2009 8.781 8.789 8.647 8.663 22,215,172 -0.07(-0.83%)
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.