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 (%)
Dec 29, 2006 8.697 8.857 8.686 8.804 8,465,828 +0.09(+1.01%)
Dec 28, 2006 8.804 8.861 8.716 8.716 5,643,099 -0.13(-1.47%)
Dec 27, 2006 8.838 8.888 8.632 8.846 10,689,526 +0.11(+1.27%)
Dec 26, 2006 8.834 8.926 8.716 8.735 12,808,931 -0.12(-1.34%)
Dec 22, 2006 8.915 8.964 8.838 8.854 11,191,077 -0.02(-0.22%)
Dec 21, 2006 8.854 8.934 8.800 8.873 17,065,560 +0.08(+0.87%)
Dec 20, 2006 8.972 8.972 8.777 8.796 21,226,544 -0.11(-1.20%)
Dec 19, 2006 8.968 9.044 8.861 8.903 19,006,252 -0.10(-1.06%)
Dec 18, 2006 9.235 9.269 8.979 8.999 18,082,812 -0.27(-2.92%)
Dec 15, 2006 9.292 9.342 9.235 9.269 17,574,186 +0.04(+0.41%)
Dec 14, 2006 9.155 9.266 9.140 9.231 17,827,320 +0.11(+1.17%)
Dec 13, 2006 9.155 9.193 9.014 9.124 20,047,612 -0.03(-0.33%)
Dec 12, 2006 9.010 9.159 9.002 9.155 15,146,618 +0.11(+1.18%)
Dec 11, 2006 8.846 9.075 8.758 9.048 15,561,433 +0.24(+2.77%)
Dec 08, 2006 8.846 8.892 8.762 8.804 5,692,101 -0.01(-0.13%)
Dec 07, 2006 8.815 8.918 8.777 8.815 9,557,238 -0.03(-0.30%)
Dec 06, 2006 8.915 9.006 8.762 8.842 20,579,560 -0.12(-1.36%)
Dec 05, 2006 8.873 9.285 8.781 8.964 34,382,420 +0.44(+5.19%)
Dec 04, 2006 8.270 8.541 8.243 8.521 17,371,364 +0.26(+3.14%)
Dec 01, 2006 8.186 8.373 8.170 8.262 15,796,223 +0.07(+0.89%)
Nov 30, 2006 8.304 8.327 8.060 8.189 15,553,047 -0.15(-1.83%)
Nov 29, 2006 8.254 8.392 8.254 8.342 8,609,952 +0.09(+1.06%)
Nov 28, 2006 8.186 8.300 8.178 8.254 10,677,734 +0.05(+0.60%)
Nov 27, 2006 8.304 8.346 8.193 8.205 11,870,555 -0.10(-1.24%)
Nov 24, 2006 8.338 8.357 8.300 8.308 1,968,468 -0.03(-0.37%)
Nov 22, 2006 8.346 8.373 8.247 8.338 6,236,889 +0.01(+0.14%)
Nov 21, 2006 8.426 8.426 8.304 8.327 7,248,113 -0.10(-1.13%)
Nov 20, 2006 8.380 8.476 8.331 8.422 7,362,102 -0.04(-0.45%)
Nov 17, 2006 8.487 8.491 8.403 8.460 6,618,162 -0.02(-0.27%)
Nov 16, 2006 8.583 8.590 8.445 8.483 8,099,492 -0.05(-0.63%)
Nov 15, 2006 8.472 8.567 8.434 8.537 6,702,802 +0.08(+0.99%)
Nov 14, 2006 8.464 8.491 8.399 8.453 10,113,556 +0.03(+0.36%)
Nov 13, 2006 8.392 8.476 8.373 8.422 8,565,667 -0.01(-0.09%)
Nov 10, 2006 8.521 8.529 8.415 8.430 7,722,936 -0.06(-0.72%)
Nov 09, 2006 8.491 8.537 8.415 8.491 11,688,173 +0.02(+0.27%)
Nov 08, 2006 8.396 8.529 8.354 8.468 11,072,371 +0.06(+0.68%)
Nov 07, 2006 8.418 8.449 8.338 8.411 9,104,165 +0.05(+0.55%)
Nov 06, 2006 8.262 8.392 8.212 8.365 10,114,866 +0.12(+1.48%)
Nov 03, 2006 8.300 8.338 8.201 8.243 18,905,628 -0.06(-0.69%)
Nov 02, 2006 8.350 8.403 8.258 8.300 17,348,042 -0.09(-1.09%)
Nov 01, 2006 8.556 8.586 8.380 8.392 11,514,962 -0.19(-2.22%)
Oct 31, 2006 8.659 8.682 8.556 8.583 10,616,416 -0.04(-0.44%)
Oct 30, 2006 8.663 8.731 8.609 8.621 7,387,258 -0.08(-0.92%)
Oct 27, 2006 8.678 8.762 8.605 8.701 9,949,779 +0.02(+0.26%)
Oct 26, 2006 8.529 8.701 8.483 8.678 10,455,260 +0.19(+2.20%)
Oct 25, 2006 8.464 8.499 8.407 8.491 8,813,297 +0.06(+0.68%)
Oct 24, 2006 8.457 8.499 8.369 8.434 10,256,369 -0.07(-0.81%)
Oct 23, 2006 8.510 8.605 8.441 8.502 8,427,046 +0.00(+0.00%)
Oct 20, 2006 8.376 8.571 8.315 8.502 12,654,850 +0.16(+1.92%)
Oct 19, 2006 8.472 8.483 8.300 8.342 11,307,162 -0.11(-1.31%)
Oct 18, 2006 8.426 8.472 8.346 8.453 12,421,370 +0.09(+1.10%)
Oct 17, 2006 8.403 8.438 8.335 8.361 9,116,219 -0.07(-0.81%)
Oct 16, 2006 8.376 8.464 8.365 8.430 8,244,139 +0.05(+0.64%)
Oct 13, 2006 8.521 8.525 8.277 8.376 17,826,796 -0.15(-1.70%)
Oct 12, 2006 8.579 8.583 8.434 8.521 17,552,960 +0.00(+0.00%)
Oct 11, 2006 8.586 8.644 8.483 8.521 15,169,154 -0.15(-1.67%)
Oct 10, 2006 8.735 8.812 8.533 8.667 17,817,624 -0.02(-0.18%)
Oct 09, 2006 8.365 8.766 8.365 8.682 15,233,617 +0.10(+1.16%)
Oct 06, 2006 8.670 8.708 8.556 8.583 12,635,459 -0.09(-1.01%)
Oct 05, 2006 8.747 8.770 8.644 8.670 10,921,173 -0.08(-0.96%)
Oct 04, 2006 8.808 8.815 8.693 8.754 7,534,002 -0.09(-1.04%)
Oct 03, 2006 8.804 8.918 8.743 8.846 6,000,788 +0.05(+0.56%)
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.